
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.73 | -8.51598173516 | 43.8 | 45.31 | 41.85 | 92 | 44.56612022 | DE |
4 | -5.63 | -12.3194748359 | 45.7 | 46.59 | 41.85 | 200 | 44.05313881 | DE |
12 | -12.63 | -23.9658444023 | 52.7 | 53.08 | 41.85 | 123 | 44.60827943 | DE |
26 | -10.51 | -20.7789640174 | 50.58 | 53.66 | 41.85 | 142 | 48.29494007 | DE |
52 | -10.93 | -21.431372549 | 51 | 62 | 41.85 | 130 | 51.12989617 | DE |
156 | -15.93 | -28.4464285714 | 56 | 62 | 41.85 | 127 | 51.38277664 | DE |
260 | -15.93 | -28.4464285714 | 56 | 62 | 41.85 | 127 | 51.38277664 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
1740173220 | 41.85 | -2.97 | -6.63 | 41.85 | 41.85 | 41.85 | 30 |
1740086820 | 44.82 | -0.28 | -0.62 | 44.82 | 44.82 | 44.82 | 85 |
1740000420 | 45.1 | 1.3 | 2.97 | 45.31 | 45.31 | 45.1 | 194 |
1739914020 | 43.8 | 0.47 | 1.08 | 43.8 | 43.8 | 43.8 | 57 |
1739827620 | 43.33 | 0.36 | 0.84 | 43.7 | 43.76 | 43.33 | 117 |
1739568420 | 42.97 | 0 | 0.00 | 42.97 | 42.97 | 42.97 | 0 |
1739482020 | 42.97 | -0.08 | -0.19 | 42.97 | 42.97 | 42.97 | 83 |
1739395620 | 43.05 | -0.25 | -0.58 | 43.05 | 43.05 | 43.05 | 3 |
1739309220 | 43.3 | -1.06 | -2.39 | 43.41 | 43.76 | 43.3 | 621 |
1739222820 | 44.36 | 0 | 0.00 | 44.36 | 44.36 | 44.36 | 0 |
1738963620 | 44.36 | 0 | 0.00 | 44.36 | 44.36 | 44.36 | 0 |
1738877220 | 44.36 | 0.18 | 0.41 | 46 | 46.56 | 44.36 | 1144 |
1738790820 | 44.18 | 0 | 0.00 | 44.18 | 44.18 | 44.18 | 0 |
1738704420 | 44.18 | -2.41 | -5.17 | 44.18 | 44.18 | 44.18 | 1 |
1738618020 | 46.59 | 0.89 | 1.95 | 46.59 | 46.59 | 46.59 | 1 |
1738358820 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
1738272420 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
1738186020 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
1738099620 | 45.7 | -1.44 | -3.05 | 45.7 | 45.7 | 45.7 | 63 |
1738013220 | 47.14 | 0 | 0.00 | 47.14 | 47.14 | 47.14 | 0 |
1737754020 | 47.14 | 0 | 0.00 | 47.14 | 47.14 | 47.14 | 0 |
1737667620 | 47.14 | 0.08 | 0.17 | 47.14 | 47.14 | 47.14 | 10 |
1737581220 | 47.06 | 0.33 | 0.71 | 47.06 | 47.06 | 47.06 | 30 |
1737494820 | 46.73 | 1.15 | 2.52 | 46.73 | 46.73 | 46.73 | 432 |
1737408420 | 45.58 | 0.23 | 0.51 | 45.58 | 45.58 | 45.58 | 19 |
1737149220 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
1737062820 | 45.35 | 0.59 | 1.32 | 45.35 | 45.35 | 45.35 | 1 |
1736976420 | 44.76 | 0.64 | 1.45 | 44.76 | 44.76 | 44.76 | 6 |
1736890020 | 44.12 | 1.1 | 2.56 | 44.14 | 44.14 | 44.12 | 104 |
1736803620 | 43.02 | -0.31 | -0.72 | 43.3 | 43.3 | 43.02 | 223 |
1736544420 | 43.33 | -1.05 | -2.37 | 43.6 | 43.6 | 43.33 | 10 |
1736458020 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
1736371620 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
1736285220 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
1736198820 | 44.38 | 1.27 | 2.95 | 44 | 44.38 | 44 | 43 |
1735939620 | 43.11 | 0.01 | 0.02 | 43.11 | 43.11 | 43.11 | 1 |
1735853220 | 43.1 | 0.38 | 0.89 | 44.89 | 44.89 | 43.1 | 153 |
1735594020 | 42.72 | -0.36 | -0.84 | 43.1 | 43.1 | 42.72 | 138 |
1735334820 | 43.08 | -0.54 | -1.24 | 43.08 | 43.08 | 43.08 | 50 |
1734989220 | 43.62 | 0.31 | 0.72 | 43.14 | 43.62 | 43.14 | 78 |
1734730020 | 43.31 | -0.54 | -1.23 | 43.31 | 43.31 | 43.31 | 39 |
1734643620 | 43.85 | -1.53 | -3.37 | 43.85 | 44 | 43.85 | 117 |
1734557220 | 45.38 | 0.12 | 0.27 | 45.4 | 45.4 | 45.2 | 186 |
1734470820 | 45.26 | -0.45 | -0.98 | 45.26 | 45.26 | 45.26 | 233 |
1734384420 | 45.71 | -3.35 | -6.83 | 47.41 | 47.41 | 45.71 | 69 |
1734125220 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
1734038820 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
1733952420 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
1733866020 | 49.06 | -1 | -2.00 | 49.06 | 49.06 | 49.06 | 6 |
1733779620 | 50.06 | -0.36 | -0.71 | 50.3 | 50.3 | 50.06 | 184 |
1733520420 | 50.42 | -2.64 | -4.98 | 50.42 | 50.42 | 50.42 | 3 |
1733434020 | 53.06 | 0 | 0.00 | 53.06 | 53.06 | 53.06 | 0 |
1733347620 | 53.06 | 0.36 | 0.68 | 53.08 | 53.08 | 53.06 | 5 |
1733261220 | 52.7 | 0.36 | 0.69 | 52.7 | 52.7 | 52.7 | 6 |
1733174820 | 52.34 | -0.22 | -0.42 | 52.34 | 52.34 | 52.34 | 1 |
1732915620 | 52.56 | 0.86 | 1.66 | 52.56 | 52.56 | 52.56 | 28 |
1732829220 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
1732742820 | 51.7 | -1.78 | -3.33 | 51.7 | 51.7 | 51.7 | 20 |
1732656420 | 53.48 | 0 | 0.00 | 53.48 | 53.48 | 53.48 | 0 |
1732570020 | 53.48 | 1.8 | 3.48 | 53.3 | 53.48 | 53.3 | 419 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約