期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.48 | 5.66398775354 | 26.13 | 27.68 | 25.69 | 562442 | 26.36115222 | CS |
4 | 0.14 | 0.509646887514 | 27.47 | 28.94 | 25.69 | 732910 | 26.95665529 | CS |
12 | 1.14 | 4.3067623725 | 26.47 | 29.66 | 24.49 | 815205 | 27.02345155 | CS |
26 | 6.36 | 29.9294117647 | 21.25 | 29.66 | 20.99 | 787127 | 26.23042397 | CS |
52 | 9.72 | 54.3320290665 | 17.89 | 29.66 | 15.27 | 715366 | 23.16059384 | CS |
156 | 18.07 | 189.412997904 | 9.54 | 29.66 | 8.3 | 739585 | 16.38047184 | CS |
260 | 19.63 | 245.989974937 | 7.98 | 29.66 | 4.46 | 823552 | 13.63579261 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735684800 | 26.52 | 0.58 | 2.24 | 25.93 | 26.63 | 25.92 | 439280 |
1735598400 | 25.94 | -0.53 | -2.00 | 26.13 | 26.19 | 25.69 | 387973 |
1735339200 | 26.47 | 0.08 | 0.30 | 26.13 | 26.47 | 25.92 | 860073 |
1735069200 | 26.39 | 0 | 0.00 | 26.39 | 26.45 | 26.17 | 100664 |
1734993600 | 26.39 | 0.09 | 0.34 | 26.26 | 26.49 | 26.14 | 478728 |
1734734400 | 26.3 | 0.24 | 0.92 | 26.11 | 26.62 | 26.01 | 1895643 |
1734648000 | 26.06 | 0 | 0.00 | 26.15 | 26.49 | 25.85 | 603682 |
1734561600 | 26.06 | -1.26 | -4.61 | 27.13 | 27.23 | 25.92 | 903505 |
1734475200 | 27.32 | 0.11 | 0.40 | 26.81 | 27.46 | 26.81 | 1031827 |
1734388800 | 27.21 | -0.02 | -0.07 | 27.29 | 27.34 | 26.81 | 1373809 |
1734129600 | 27.23 | -0.6 | -2.16 | 27.56 | 27.69 | 27.06 | 766419 |
1734043200 | 27.83 | -1.05 | -3.64 | 28.29 | 28.56 | 27.82 | 539193 |
1733956800 | 28.88 | 1.21 | 4.37 | 27.77 | 28.94 | 27.77 | 672435 |
1733870400 | 27.67 | -0.05 | -0.18 | 27.98 | 28.39 | 27.63 | 643622 |
1733784000 | 27.72 | 0.74 | 2.74 | 27.66 | 28.28 | 27.55 | 758674 |
1733524800 | 26.98 | -0.32 | -1.17 | 27.35 | 27.35 | 26.79 | 469671 |
1733438400 | 27.3 | -0.24 | -0.87 | 27.47 | 27.68 | 27.03 | 534267 |
1733352000 | 27.54 | 0.27 | 0.99 | 27.14 | 27.76 | 27.1 | 898113 |
1733265600 | 27.27 | 1.28 | 4.92 | 26.45 | 27.81 | 26.39 | 1319118 |
1733179200 | 25.99 | -0.62 | -2.33 | 26.39 | 26.39 | 25.97 | 564875 |
1732920000 | 26.61 | 0.65 | 2.50 | 26.25 | 26.67 | 26.22 | 693010 |
1732833600 | 25.96 | 0.09 | 0.35 | 25.92 | 26.16 | 25.92 | 129200 |
1732747200 | 25.87 | 0.04 | 0.15 | 26.03 | 26.16 | 25.81 | 710154 |
1732660800 | 25.83 | 0.28 | 1.10 | 25.91 | 25.91 | 25.55 | 722754 |
1732574400 | 25.55 | -0.86 | -3.26 | 25.42 | 25.74 | 25.26 | 1433132 |
1732315200 | 26.41 | 0.06 | 0.23 | 26.5 | 26.57 | 26.26 | 802525 |
1732228800 | 26.35 | 0.17 | 0.65 | 26.35 | 26.5 | 26.05 | 602965 |
1732142400 | 26.18 | -0.08 | -0.30 | 26.2 | 26.39 | 26.03 | 430909 |
1732056000 | 26.26 | 0.57 | 2.22 | 25.95 | 26.29 | 25.63 | 705410 |
1731969600 | 25.69 | 0.99 | 4.01 | 25.36 | 25.8 | 25.28 | 649278 |
1731710400 | 24.7 | -0.23 | -0.92 | 25.02 | 25.29 | 24.54 | 683717 |
1731624000 | 24.93 | 0.03 | 0.12 | 24.49 | 25.07 | 24.49 | 915475 |
1731537600 | 24.9 | -0.09 | -0.36 | 25.12 | 25.52 | 24.82 | 1544848 |
1731451200 | 24.99 | -0.34 | -1.34 | 24.97 | 25.18 | 24.66 | 887737 |
1731364800 | 25.33 | -1.63 | -6.05 | 25.99 | 26.12 | 24.76 | 2215776 |
1731105600 | 26.96 | -0.42 | -1.53 | 27.19 | 27.46 | 26.53 | 619761 |
1731019200 | 27.38 | 0.28 | 1.03 | 26.43 | 27.47 | 25.8 | 909750 |
1730932800 | 27.1 | -0.81 | -2.90 | 26.56 | 27.45 | 26.11 | 935300 |
1730846400 | 27.91 | -0.05 | -0.18 | 28.05 | 28.2 | 27.62 | 483989 |
1730760000 | 27.96 | -0.15 | -0.53 | 28.14 | 28.3 | 27.71 | 560638 |
1730497200 | 28.11 | -0.02 | -0.07 | 28.29 | 28.69 | 28.07 | 1057874 |
1730410800 | 28.13 | -1.02 | -3.50 | 28.8 | 28.8 | 27.92 | 738242 |
1730324400 | 29.15 | -0.16 | -0.55 | 29.31 | 29.31 | 28.66 | 733461 |
1730238000 | 29.31 | 0.85 | 2.99 | 28.7 | 29.31 | 28.43 | 922470 |
1730151600 | 28.46 | -0.43 | -1.49 | 28.77 | 28.9 | 28.41 | 1172835 |
1729892400 | 28.89 | -0.32 | -1.10 | 29 | 29.19 | 28.61 | 555970 |
1729806000 | 29.21 | -0.01 | -0.03 | 29.32 | 29.35 | 28.61 | 845305 |
1729719600 | 29.22 | -0.33 | -1.12 | 29.12 | 29.56 | 28.85 | 619607 |
1729633200 | 29.55 | 0.76 | 2.64 | 29.07 | 29.62 | 29.07 | 938475 |
1729546800 | 28.79 | -0.23 | -0.79 | 29.49 | 29.66 | 28.7 | 1010896 |
1729287600 | 29.02 | 1.29 | 4.65 | 27.98 | 29.16 | 27.98 | 1061208 |
1729201200 | 27.73 | 0.27 | 0.98 | 27.71 | 28.18 | 27.62 | 406859 |
1729114800 | 27.46 | 0.37 | 1.37 | 27.44 | 27.86 | 27.18 | 1146968 |
1729028400 | 27.09 | 0.13 | 0.48 | 27.01 | 27.19 | 26.76 | 910934 |
1728682800 | 26.96 | 0.06 | 0.22 | 27.16 | 27.4 | 26.86 | 913755 |
1728596400 | 26.9 | 0.62 | 2.36 | 26.47 | 26.9 | 26.17 | 738722 |
1728510000 | 26.28 | -0.34 | -1.28 | 26.5 | 26.5 | 25.97 | 1120487 |
1728423600 | 26.62 | 0.19 | 0.72 | 26.26 | 26.62 | 26.18 | 689125 |
1728337200 | 26.43 | -0.16 | -0.60 | 26.46 | 26.65 | 26.06 | 662009 |
1728078000 | 26.59 | -0.14 | -0.52 | 26.62 | 27.1 | 26.54 | 694299 |
1727991600 | 26.73 | -0.43 | -1.58 | 26.91 | 27.02 | 26.53 | 567260 |
1727905200 | 27.16 | -0.09 | -0.33 | 27.21 | 27.39 | 26.84 | 708455 |
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