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 |
---|---|---|---|---|---|---|---|
1726864020 | 37.15 | -0.3 | -0.80 | 37.345 | 37.345 | 37.07 | 15418 |
1726777560 | 37.45 | 0.56 | 1.50 | 37.115 | 37.525 | 37 | 12468 |
1726691220 | 36.895 | -0.01 | -0.01 | 36.965 | 37 | 36.755 | 7871 |
1726604760 | 36.9 | -0.02 | -0.04 | 36.82 | 37.08 | 36.71 | 12038 |
1726518420 | 36.915 | 0.07 | 0.19 | 36.825 | 36.935 | 36.72 | 45142 |
1726259160 | 36.845 | 0.1 | 0.27 | 36.715 | 36.975 | 36.71 | 6510 |
1726172760 | 36.744999 | 0.22 | 0.60 | 36.67 | 36.86 | 36.505 | 7904 |
1726086360 | 36.525 | 0.37 | 1.01 | 36.08 | 36.525 | 35.89 | 3994 |
1725999960 | 36.159999 | 0.08 | 0.22 | 36.15 | 36.255 | 35.885 | 6750 |
1725913620 | 36.08 | 0.37 | 1.04 | 35.845 | 36.235 | 35.725 | 36074 |
1725654360 | 35.71 | -0.43 | -1.19 | 36.195 | 36.325 | 35.6 | 14123 |
1725567960 | 36.14 | -0.21 | -0.58 | 36.365 | 36.5 | 36.14 | 23741 |
1725481560 | 36.35 | -0.16 | -0.44 | 36.22 | 36.505 | 36.215 | 20073 |
1725395160 | 36.51 | -0.62 | -1.67 | 37.14 | 37.29 | 36.38 | 16092 |
1725308760 | 37.13 | -0.04 | -0.11 | 37.235 | 37.33 | 37.075 | 51599 |
1725049560 | 37.17 | 0.27 | 0.72 | 36.994999 | 37.255 | 36.909999 | 7907 |
1724963160 | 36.905 | 0.05 | 0.12 | 36.674999 | 37.205 | 36.674999 | 7386 |
1724876760 | 36.86 | 0.07 | 0.19 | 36.924999 | 36.965 | 36.57 | 6788 |
1724790420 | 36.79 | -0.02 | -0.04 | 36.805 | 36.82 | 36.659999 | 1944 |
1724704020 | 36.805 | 0.08 | 0.20 | 36.875 | 36.924999 | 36.635 | 13924 |
1724444820 | 36.729999 | 0.15 | 0.42 | 36.575 | 36.85 | 36.56 | 14514 |
1724358420 | 36.575 | -0.13 | -0.35 | 36.77 | 36.92 | 36.575 | 7697 |
1724271960 | 36.705 | 0.07 | 0.20 | 36.69 | 36.765 | 36.565 | 6258 |
1724185560 | 36.63 | -0.18 | -0.48 | 36.71 | 36.875 | 36.53 | 16801 |
1724099220 | 36.805 | 0.13 | 0.37 | 36.58 | 36.805 | 36.46 | 20683 |
1723840020 | 36.67 | -0.05 | -0.14 | 36.67 | 36.79 | 36.49 | 11651 |
1723753620 | 36.72 | 0.73 | 2.04 | 35.97 | 36.72 | 35.924999 | 43519 |
1723667160 | 35.985 | 0.05 | 0.14 | 35.885 | 36 | 35.67 | 13538 |
1723580760 | 35.935 | 0.4 | 1.13 | 35.52 | 35.965 | 35.52 | 6832 |
1723494360 | 35.534999 | 0.07 | 0.21 | 35.61 | 35.67 | 35.405 | 13036 |
1723235220 | 35.46 | 0.16 | 0.47 | 35.42 | 35.645 | 35.275 | 10252 |
1723148820 | 35.295 | 0.65 | 1.86 | 34.585 | 35.475 | 34.485 | 11391 |
1723062360 | 34.65 | -0.02 | -0.04 | 35.09 | 35.33 | 34.58 | 45670 |
1722975960 | 34.665 | 0.34 | 0.99 | 34.729999 | 35.145 | 34.424999 | 38119 |
1722889620 | 34.325 | -1.19 | -3.35 | 34.28 | 34.78 | 33.525 | 102867 |
1722630360 | 35.515 | -0.88 | -2.42 | 36.31 | 36.31 | 35.22 | 31407 |
1722544020 | 36.395 | -0.97 | -2.58 | 37.265 | 37.409999 | 36.395 | 56659 |
1722457560 | 37.36 | 0.71 | 1.95 | 36.924999 | 37.36 | 36.795 | 6553 |
1722371220 | 36.645 | -0.15 | -0.42 | 36.77 | 36.915 | 36.424999 | 3628 |
1722284760 | 36.799999 | 0.14 | 0.38 | 36.845 | 36.905 | 36.635 | 9580 |
1722025620 | 36.659999 | 0.31 | 0.85 | 36.21 | 36.79 | 36.21 | 4543 |
1721939160 | 36.35 | -0.1 | -0.27 | 36.52 | 36.71 | 36.17 | 19089 |
1721852820 | 36.45 | -0.81 | -2.16 | 37.015 | 37.025 | 36.45 | 11327 |
1721766420 | 37.255 | 0.07 | 0.17 | 37.18 | 37.38 | 37.075 | 22697 |
1721677800 | 37.19 | 0.35 | 0.95 | 36.815 | 37.28 | 36.795 | 26004 |
1721420760 | 36.84 | -0.11 | -0.30 | 37.18 | 37.195 | 36.735 | 9057 |
1721334360 | 36.95 | -0.32 | -0.86 | 37.225 | 37.415 | 36.86 | 7002 |
1721248020 | 37.27 | -0.57 | -1.49 | 37.77 | 37.77 | 37.145 | 29531 |
1721161560 | 37.835 | 0.22 | 0.57 | 37.775 | 37.854999 | 37.58 | 8895 |
1721075160 | 37.619999 | -0.08 | -0.21 | 37.685 | 37.815 | 37.56 | 49685 |
1720815960 | 37.7 | 0.1 | 0.27 | 37.645 | 37.915 | 37.49 | 15800 |
1720729560 | 37.6 | -0.2 | -0.53 | 37.74 | 37.869999 | 37.445 | 9540 |
1720643220 | 37.799999 | 0.45 | 1.22 | 37.45 | 37.825 | 37.45 | 11533 |
1720556760 | 37.345 | -0.12 | -0.31 | 37.43 | 37.54 | 37.345 | 12164 |
1720470360 | 37.46 | 0.04 | 0.09 | 37.365 | 37.47 | 37.284999 | 25050 |
1720211220 | 37.424999 | 0.23 | 0.62 | 37.38 | 37.424999 | 37.24 | 19913 |
1720124820 | 37.195 | 0.02 | 0.04 | 37.409999 | 37.424999 | 37.195 | 9028 |
1720038420 | 37.18 | -0.01 | -0.03 | 37.25 | 37.424999 | 37.11 | 5598 |
1719952020 | 37.19 | 0.23 | 0.64 | 36.935 | 37.19 | 36.875 | 4629 |
1719865620 | 36.955 | -0.05 | -0.12 | 37.07 | 37.1 | 36.845 | 54209 |
1719606420 | 37 | -0.04 | -0.11 | 37.135 | 37.35 | 36.955 | 9391 |
1719520020 | 37.04 | -0.15 | -0.39 | 37.005 | 37.15 | 37 | 5889 |
1719433620 | 37.185 | 0.25 | 0.66 | 37.185 | 37.255 | 37.034999 | 6025 |
1719347160 | 36.94 | -0.01 | -0.03 | 36.915 | 37.08 | 36.79 | 4593 |
1719260820 | 36.95 | 0 | 0.00 | 37 | 37.11 | 36.845 | 12806 |
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