期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727814420 | 54.8321 | 0 | 0.00 | 54.8321 | 54.8321 | 54.8321 | 0 |
1727728020 | 54.8321 | -0.04 | -0.07 | 54.8321 | 54.8321 | 54.8321 | 16 |
1727468760 | 54.8719 | 0.05 | 0.09 | 54.8719 | 54.8719 | 54.8719 | 40 |
1727382360 | 54.8233 | 0 | 0.01 | 54.8233 | 54.8233 | 54.8233 | 120 |
1727295960 | 54.82 | -0.07 | -0.12 | 54.92 | 54.92 | 54.82 | 160 |
1727209560 | 54.8879 | 0 | 0.00 | 54.8879 | 54.8879 | 54.8879 | 0 |
1727123160 | 54.8879 | 0 | 0.00 | 54.8879 | 54.8879 | 54.8879 | 53 |
1726864020 | 54.8879 | -0.14 | -0.26 | 54.9879 | 54.9879 | 54.8879 | 410 |
1726777560 | 55.0299 | -0.07 | -0.13 | 55.1339 | 55.1339 | 55.0299 | 173 |
1726691160 | 55.1039 | 0 | 0.00 | 55.1039 | 55.1039 | 55.1039 | 0 |
1726604760 | 55.1039 | 0.09 | 0.16 | 55.1098 | 55.1098 | 55.1039 | 207 |
1726518420 | 55.0161 | 0.06 | 0.10 | 55.0478 | 55.0478 | 55.0161 | 482 |
1726259160 | 54.96 | 0.16 | 0.29 | 54.82 | 54.96 | 54.82 | 5395 |
1726172760 | 54.8001 | 0.22 | 0.41 | 54.8001 | 54.8001 | 54.8001 | 9 |
1726086420 | 54.5759 | 0 | 0.00 | 54.5759 | 54.5759 | 54.5759 | 0 |
1726000020 | 54.5759 | 0 | 0.00 | 54.5759 | 54.5759 | 54.5759 | 0 |
1725913620 | 54.5759 | 0 | 0.01 | 54.5839 | 54.5839 | 54.5579 | 55 |
1725654360 | 54.5721 | 0.22 | 0.41 | 54.3652 | 54.616 | 54.3652 | 43 |
1725567960 | 54.35 | 0.16 | 0.29 | 54.35 | 54.35 | 54.35 | 5 |
1725481560 | 54.1919 | 0.02 | 0.03 | 54.1919 | 54.1919 | 54.1919 | 10 |
1725395160 | 54.1739 | -0.03 | -0.05 | 53.9801 | 54.1739 | 53.9801 | 145 |
1725308760 | 54.2027 | 0.14 | 0.25 | 54.2027 | 54.2027 | 54.2027 | 6 |
1725049560 | 54.0673 | -0.21 | -0.39 | 54.0673 | 54.0673 | 54.0673 | 6 |
1724963160 | 54.2779 | 0.19 | 0.35 | 54.2779 | 54.2779 | 54.2779 | 10 |
1724876820 | 54.089 | 0 | 0.00 | 54.089 | 54.089 | 54.089 | 0 |
1724790420 | 54.089 | -0.24 | -0.43 | 54.136 | 54.136 | 54.089 | 51 |
1724704020 | 54.3241 | 0.22 | 0.40 | 54.3241 | 54.3241 | 54.3241 | 235 |
1724444820 | 54.1052 | 0.14 | 0.25 | 54.1052 | 54.1052 | 54.1052 | 2 |
1724358420 | 53.9683 | -0.19 | -0.35 | 53.9683 | 53.9683 | 53.9683 | 126 |
1724271960 | 54.1602 | 0.05 | 0.09 | 54.1 | 54.1602 | 54.1 | 35 |
1724185560 | 54.1141 | 0.11 | 0.21 | 53.9294 | 54.1141 | 53.9294 | 77 |
1724099220 | 54 | 0.08 | 0.14 | 53.9301 | 54 | 53.9301 | 38 |
1723839960 | 53.9242 | 0 | 0.00 | 53.9242 | 53.9242 | 53.9242 | 0 |
1723753560 | 53.9242 | 0 | 0.00 | 53.9242 | 53.9242 | 53.9242 | 0 |
1723667160 | 53.9242 | 0.71 | 1.33 | 53.9242 | 53.9242 | 53.9242 | 27 |
1723580820 | 53.2177 | 0 | 0.00 | 53.2177 | 53.2177 | 53.2177 | 0 |
1723494420 | 53.2177 | 0 | 0.00 | 53.2177 | 53.2177 | 53.2177 | 0 |
1723235220 | 53.2177 | 0 | 0.00 | 53.2177 | 53.2177 | 53.2177 | 0 |
1723148820 | 53.2177 | -0.23 | -0.43 | 53.3298 | 53.3298 | 53.2177 | 11 |
1723062360 | 53.4459 | -0.14 | -0.27 | 53.4199 | 53.4459 | 53.4079 | 93 |
1722975960 | 53.5881 | 0.04 | 0.07 | 53.6056 | 53.6056 | 53.5881 | 126 |
1722889620 | 53.5523 | -0.03 | -0.06 | 53.5523 | 53.5523 | 53.5523 | 8 |
1722630360 | 53.5852 | 0.32 | 0.61 | 53.5921 | 53.6241 | 53.5852 | 23 |
1722544020 | 53.2611 | 0.23 | 0.43 | 53.2611 | 53.2611 | 53.2611 | 39 |
1722457560 | 53.0321 | 0.23 | 0.43 | 53 | 53.0321 | 52.9902 | 470 |
1722371220 | 52.8057 | 0.02 | 0.04 | 52.7833 | 52.8057 | 52.7833 | 33 |
1722284760 | 52.7865 | 0.09 | 0.17 | 52.8909 | 52.8909 | 52.7865 | 417 |
1722025620 | 52.6981 | 0 | 0.00 | 52.6981 | 52.6981 | 52.6981 | 0 |
1721939220 | 52.6981 | 0 | 0.00 | 52.6981 | 52.6981 | 52.6981 | 0 |
1721852820 | 52.6981 | 0 | 0.00 | 52.6981 | 52.6981 | 52.6981 | 0 |
1721766420 | 52.6981 | -0.02 | -0.03 | 52.5441 | 52.6981 | 52.5441 | 11 |
1721677800 | 52.7151 | -0.11 | -0.21 | 52.7881 | 52.8301 | 52.7151 | 81 |
1721420760 | 52.8261 | -0.12 | -0.23 | 52.8261 | 52.8261 | 52.8261 | 48 |
1721334420 | 52.9461 | 0 | 0.00 | 52.9461 | 52.9461 | 52.9461 | 0 |
1721248020 | 52.9461 | 0 | 0.01 | 52.8409 | 53 | 52.8409 | 64 |
1721161560 | 52.9419 | 0 | 0.00 | 52.9419 | 52.9419 | 52.9419 | 0 |
1721075160 | 52.9419 | 0.13 | 0.25 | 52.8272 | 52.9419 | 52.8272 | 33 |
1720815960 | 52.8121 | 0.01 | 0.01 | 52.8719 | 52.8719 | 52.8121 | 111 |
1720729560 | 52.8061 | 0.48 | 0.92 | 52.81 | 52.81 | 52.8061 | 59 |
1720643220 | 52.3241 | -0.11 | -0.21 | 52.3241 | 52.3241 | 52.3241 | 20 |
1720556760 | 52.4325 | -0.19 | -0.37 | 52.5701 | 52.5701 | 52.4325 | 34 |
1720470360 | 52.6259 | 0.14 | 0.27 | 52.5808 | 52.6259 | 52.5808 | 79 |
1720211220 | 52.4821 | 0.22 | 0.42 | 52.49 | 52.49 | 52.4741 | 79 |
1720124820 | 52.2628 | 0.08 | 0.16 | 52.2628 | 52.2628 | 52.2628 | 10 |
1720038420 | 52.1786 | 0.17 | 0.34 | 52.1786 | 52.1786 | 52.1786 | 74 |
1719952020 | 52.0041 | 0.04 | 0.08 | 51.8881 | 52.0041 | 51.8881 | 42 |
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