
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.01 | 2.28558497398 | 44.19 | 45.43 | 43.8 | 411484 | 44.80138792 | CS |
4 | 0 | 0 | 45.2 | 46.91 | 42 | 389890 | 45.13900562 | CS |
12 | -1.98 | -4.1966935142 | 47.18 | 47.94 | 42 | 347629 | 45.85087637 | CS |
26 | 6.84 | 17.8310740355 | 38.36 | 47.94 | 37.97 | 306182 | 44.05898281 | CS |
52 | 10.16 | 28.99543379 | 35.04 | 47.94 | 32.95 | 283484 | 40.49624902 | CS |
156 | 0.51 | 1.14119489819 | 44.69 | 47.94 | 30.34 | 278743 | 39.18259304 | CS |
260 | 6.48 | 16.7355371901 | 38.72 | 51.68 | 20.96 | 302392 | 38.47357724 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 45.18 | 0.23 | 0.51 | 44.92 | 45.43 | 44.68 | 400178 |
1739572800 | 44.95 | 0.48 | 1.08 | 44.63 | 45.16 | 44.29 | 417660 |
1739486400 | 44.47 | -0.13 | -0.29 | 44.76 | 45.07 | 44.4 | 360097 |
1739400000 | 44.6 | 0.32 | 0.72 | 44.19 | 44.69 | 43.8 | 468001 |
1739313600 | 44.28 | -0.35 | -0.78 | 44.4 | 44.47 | 44.04 | 414886 |
1739227200 | 44.63 | 0.23 | 0.52 | 44.5 | 44.99 | 44.35 | 348217 |
1738968000 | 44.4 | -0.26 | -0.58 | 45.48 | 45.48 | 44.05 | 444697 |
1738881600 | 44.66 | 0.11 | 0.25 | 44.77 | 44.81 | 44.44 | 242863 |
1738795200 | 44.55 | -0.14 | -0.31 | 44.72 | 44.85 | 44.16 | 246034 |
1738708800 | 44.69 | 0.32 | 0.72 | 44.36 | 45.24 | 44.12 | 830228 |
1738622400 | 44.37 | -2.26 | -4.85 | 42.08 | 44.76 | 42 | 591116 |
1738363200 | 46.63 | -0.05 | -0.11 | 46.61 | 46.79 | 46.23 | 583015 |
1738276800 | 46.68 | 0.19 | 0.41 | 46.88 | 46.91 | 46.35 | 267848 |
1738190400 | 46.49 | 0.29 | 0.63 | 46.38 | 46.75 | 46.32 | 180698 |
1738104000 | 46.2 | 0.3 | 0.65 | 45.84 | 46.29 | 45.77 | 250784 |
1738017600 | 45.9 | -0.12 | -0.26 | 45.69 | 46.05 | 45.61 | 502348 |
1737758400 | 46.02 | 0.35 | 0.77 | 45.61 | 46.17 | 45.48 | 237205 |
1737672000 | 45.67 | 0.58 | 1.29 | 45.11 | 45.8 | 45.11 | 264754 |
1737585600 | 45.09 | 0.03 | 0.07 | 45.2 | 45.2 | 44.57 | 357279 |
1737499200 | 45.06 | 0.14 | 0.31 | 44.93 | 45.32 | 44.72 | 324263 |
1737412800 | 44.92 | 0.11 | 0.25 | 44.94 | 45.24 | 44.74 | 90969 |
1737153600 | 44.81 | -0.18 | -0.40 | 45.02 | 45.39 | 44.73 | 258212 |
1737067200 | 44.99 | 0.28 | 0.63 | 44.72 | 45.15 | 44.65 | 216429 |
1736980800 | 44.71 | 1.11 | 2.55 | 44.03 | 44.81 | 44.03 | 221643 |
1736894400 | 43.6 | 0.12 | 0.28 | 43.36 | 43.69 | 43.28 | 377850 |
1736808000 | 43.48 | -0.76 | -1.72 | 44.08 | 44.09 | 43.33 | 427492 |
1736548800 | 44.24 | -1.25 | -2.75 | 45.26 | 45.26 | 44.21 | 344900 |
1736462400 | 45.49 | 0.06 | 0.13 | 45.04 | 45.59 | 45.04 | 71458 |
1736376000 | 45.43 | 0.9 | 2.02 | 44.49 | 45.51 | 44.37 | 214018 |
1736289600 | 44.53 | -1.2 | -2.62 | 45.05 | 45.44 | 44.37 | 463558 |
1736203200 | 45.73 | -0.44 | -0.95 | 46.24 | 46.25 | 45.64 | 370846 |
1735944000 | 46.17 | 0.25 | 0.54 | 45.92 | 46.34 | 45.92 | 176632 |
1735857600 | 45.92 | 0.01 | 0.02 | 45.95 | 46.18 | 45.71 | 155049 |
1735684800 | 45.91 | -0.34 | -0.74 | 45.76 | 46.09 | 45.76 | 194031 |
1735598400 | 46.25 | -0.51 | -1.09 | 46.6 | 46.63 | 46.12 | 164418 |
1735339200 | 46.76 | 0.32 | 0.69 | 46.67 | 46.81 | 46.4 | 367939 |
1735069200 | 46.44 | 0.02 | 0.04 | 46.33 | 46.63 | 46.17 | 57695 |
1734993600 | 46.42 | 0.17 | 0.37 | 46.16 | 46.45 | 45.96 | 291160 |
1734734400 | 46.25 | -0.17 | -0.37 | 46.21 | 46.78 | 46.13 | 622416 |
1734648000 | 46.42 | 0.9 | 1.98 | 46.17 | 46.57 | 45.98 | 373707 |
1734561600 | 45.52 | -1.1 | -2.36 | 46.59 | 46.67 | 45.48 | 506257 |
1734475200 | 46.62 | -0.18 | -0.38 | 46.57 | 46.62 | 46.12 | 547351 |
1734388800 | 46.8 | -0.8 | -1.68 | 47.58 | 47.87 | 46.74 | 494279 |
1734129600 | 47.6 | 0.03 | 0.06 | 47.62 | 47.68 | 47.26 | 362266 |
1734043200 | 47.57 | -0.27 | -0.56 | 47.71 | 47.86 | 47.45 | 242306 |
1733956800 | 47.84 | 0.25 | 0.53 | 47.67 | 47.94 | 47.53 | 498595 |
1733870400 | 47.59 | -0.05 | -0.10 | 47.56 | 47.75 | 47.21 | 399480 |
1733784000 | 47.64 | 0.47 | 1.00 | 47.19 | 47.65 | 47.19 | 590137 |
1733524800 | 47.17 | -0.51 | -1.07 | 47.68 | 47.88 | 46.92 | 397206 |
1733438400 | 47.68 | 0.19 | 0.40 | 47.52 | 47.72 | 47.29 | 406184 |
1733352000 | 47.49 | 0.21 | 0.44 | 47.25 | 47.5 | 46.93 | 373948 |
1733265600 | 47.28 | 0.28 | 0.60 | 46.61 | 47.29 | 46.61 | 364437 |
1733179200 | 47 | -0.31 | -0.66 | 47.48 | 47.57 | 46.91 | 351651 |
1732920000 | 47.31 | 0.28 | 0.60 | 47.13 | 47.42 | 46.88 | 330777 |
1732833600 | 47.03 | -0.36 | -0.76 | 47.39 | 47.47 | 46.98 | 160008 |
1732747200 | 47.39 | 0.17 | 0.36 | 47.18 | 47.41 | 46.96 | 249775 |
1732660800 | 47.22 | -0.09 | -0.19 | 47.18 | 47.32 | 46.85 | 390324 |
1732574400 | 47.31 | 0.26 | 0.55 | 47.24 | 47.83 | 47.24 | 812275 |
1732315200 | 47.05 | -0.14 | -0.30 | 47.25 | 47.52 | 46.87 | 349911 |
1732228800 | 47.19 | 0.2 | 0.43 | 46.76 | 47.58 | 46.76 | 325747 |
1732142400 | 46.99 | 0.63 | 1.36 | 46.35 | 47.05 | 46.17 | 345306 |
1732056000 | 46.36 | 0.45 | 0.98 | 45.8 | 46.67 | 45.69 | 437718 |
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