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 |
---|---|---|---|---|---|---|---|
1727382360 | 28.02 | 0 | 0.00 | 28.02 | 28.02 | 28.02 | 0 |
1727295960 | 28.02 | -0.22 | -0.76 | 28.295 | 28.295 | 28.02 | 160 |
1727209560 | 28.235 | 0.01 | 0.04 | 28.49 | 28.49 | 28.235 | 352 |
1727123160 | 28.225 | -0.56 | -1.95 | 28.595 | 28.595 | 28.225 | 167 |
1726864020 | 28.785 | -0.08 | -0.28 | 28.6 | 28.785 | 28.6 | 67 |
1726777560 | 28.865 | 0.32 | 1.12 | 28.89 | 29.02 | 28.81 | 376 |
1726691220 | 28.545 | 0 | 0.00 | 28.545 | 28.545 | 28.545 | 0 |
1726604820 | 28.545 | 0 | 0.00 | 28.545 | 28.545 | 28.545 | 0 |
1726518420 | 28.545 | 0.4 | 1.42 | 28.63 | 28.63 | 28.545 | 16 |
1726259160 | 28.145 | 0 | 0.00 | 28.145 | 28.145 | 28.145 | 0 |
1726172760 | 28.145 | 0 | 0.00 | 28.145 | 28.145 | 28.145 | 0 |
1726086360 | 28.145 | 0 | 0.00 | 28.145 | 28.145 | 28.145 | 0 |
1725999960 | 28.145 | -0.08 | -0.27 | 28.145 | 28.145 | 28.145 | 176 |
1725913620 | 28.22 | 0.12 | 0.43 | 28.205 | 28.22 | 28.2 | 151 |
1725654360 | 28.1 | -0.26 | -0.90 | 28.065 | 28.1 | 28.065 | 310 |
1725567960 | 28.355 | -0.17 | -0.58 | 28.355 | 28.355 | 28.355 | 54 |
1725481560 | 28.52 | -0.45 | -1.55 | 28.52 | 28.52 | 28.52 | 8 |
1725395160 | 28.97 | -0.15 | -0.52 | 28.97 | 28.97 | 28.97 | 1 |
1725308760 | 29.12 | 0.29 | 0.99 | 29.005 | 29.12 | 29.005 | 46 |
1725049620 | 28.835 | 0 | 0.00 | 28.835 | 28.835 | 28.835 | 0 |
1724963220 | 28.835 | 0 | 0.00 | 28.835 | 28.835 | 28.835 | 0 |
1724876820 | 28.835 | 0 | 0.00 | 28.835 | 28.835 | 28.835 | 0 |
1724790420 | 28.835 | 0 | 0.00 | 28.835 | 28.835 | 28.835 | 0 |
1724704020 | 28.835 | 0.18 | 0.63 | 28.835 | 28.835 | 28.835 | 6 |
1724444820 | 28.655 | -0.47 | -1.60 | 28.55 | 28.885 | 28.55 | 55 |
1724358420 | 29.12 | 0.05 | 0.15 | 29.12 | 29.12 | 29.12 | 65 |
1724271960 | 29.075 | 0 | 0.00 | 29.075 | 29.075 | 29.075 | 0 |
1724185560 | 29.075 | 0.36 | 1.25 | 29.175 | 29.175 | 29.075 | 121 |
1724099220 | 28.715 | -0.16 | -0.54 | 28.715 | 28.715 | 28.715 | 1 |
1723840020 | 28.87 | -0.09 | -0.29 | 28.975 | 28.975 | 28.87 | 121 |
1723753620 | 28.955 | 0.36 | 1.26 | 28.515 | 28.955 | 28.515 | 40 |
1723667160 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
1723580760 | 28.595 | 0 | 0.00 | 28.595 | 28.595 | 28.595 | 0 |
1723494360 | 28.595 | -0.03 | -0.09 | 28.595 | 28.595 | 28.595 | 5 |
1723235160 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
1723148760 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
1723062360 | 28.62 | 0.35 | 1.24 | 28.645 | 28.885 | 28.58 | 383 |
1722975960 | 28.27 | -0.16 | -0.55 | 28.27 | 28.27 | 28.27 | 1 |
1722889620 | 28.425 | -0.14 | -0.47 | 28.425 | 28.425 | 28.425 | 69 |
1722630360 | 28.56 | -1.34 | -4.47 | 29.56 | 29.56 | 28.56 | 29 |
1722544020 | 29.895 | -0.11 | -0.35 | 29.785 | 29.895 | 29.765 | 62 |
1722457560 | 30 | 0.52 | 1.75 | 29.73 | 30 | 29.73 | 150 |
1722371220 | 29.485 | 0.25 | 0.87 | 29.195 | 29.485 | 29.195 | 108 |
1722284760 | 29.23 | -0.38 | -1.27 | 29.23 | 29.23 | 29.23 | 2 |
1722025620 | 29.605 | 1.18 | 4.13 | 29.295 | 29.605 | 29.25 | 382 |
1721939220 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
1721852820 | 28.43 | -0.17 | -0.58 | 28.285 | 28.43 | 28.285 | 10 |
1721766420 | 28.595 | 0.47 | 1.67 | 28.51 | 28.595 | 28.51 | 14 |
1721679960 | 28.125 | 0.15 | 0.52 | 27.79 | 28.125 | 27.79 | 79 |
1721420760 | 27.98 | -0.77 | -2.68 | 28.425 | 28.425 | 27.98 | 408 |
1721334420 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
1721248020 | 28.75 | 0.3 | 1.05 | 28.75 | 28.75 | 28.75 | 725 |
1721161560 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
1721075160 | 28.45 | 1.27 | 4.67 | 28.17 | 28.45 | 28.17 | 49 |
1720815960 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
1720729560 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
1720643160 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
1720556760 | 27.18 | -0.07 | -0.26 | 27.01 | 27.18 | 27.01 | 2 |
1720470360 | 27.25 | 0.3 | 1.11 | 26.89 | 27.25 | 26.89 | 264 |
1720211220 | 26.95 | 0.04 | 0.17 | 26.95 | 26.95 | 26.95 | 84 |
1720124820 | 26.905 | 0 | 0.00 | 26.905 | 26.905 | 26.905 | 0 |
1720038420 | 26.905 | -0.2 | -0.74 | 26.905 | 26.905 | 26.905 | 6 |
1719952020 | 27.105 | -0.56 | -2.01 | 27.105 | 27.105 | 27.105 | 1 |
1719865620 | 27.66 | -0.03 | -0.11 | 27.53 | 27.66 | 27.53 | 48 |
1719606420 | 27.69 | -0.27 | -0.95 | 27.69 | 27.69 | 27.69 | 339 |
1719468000 | 27.955 | 0 | 0.00 | 27.955 | 27.955 | 27.955 | 0 |
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