
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.84 | -3.95698924731 | 46.5 | 47.48 | 44.27 | 12089 | 47.05573962 | CS |
4 | -1.34 | -2.91304347826 | 46 | 47.48 | 43.7 | 15189 | 46.37158379 | CS |
12 | 0.49 | 1.10935023772 | 44.17 | 47.51 | 42.3 | 11109 | 45.51436586 | CS |
26 | 0.1 | 0.224416517056 | 44.56 | 47.51 | 38.01 | 9781 | 43.66278055 | CS |
52 | 10.08 | 29.1497975709 | 34.58 | 47.51 | 32 | 9444 | 40.62726664 | CS |
156 | 9.41 | 26.695035461 | 35.25 | 47.51 | 23.75 | 12412 | 32.02013957 | CS |
260 | 25.5 | 133.089770355 | 19.16 | 66.58 | 13.23 | 16741 | 37.65879467 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 44.28 | -0.73 | -1.62 | 45.12 | 45.12 | 44.28 | 2047 |
1740177600 | 45.01 | -1.95 | -4.15 | 46.8 | 46.8 | 45.01 | 2372 |
1740091200 | 46.96 | 0.32 | 0.69 | 46.84 | 47.08 | 46.56 | 3604 |
1740004800 | 46.64 | -0.67 | -1.42 | 47.48 | 47.48 | 46.39 | 3655 |
1739918400 | 47.31 | 0.74 | 1.59 | 46.5 | 47.31 | 46.37 | 48765 |
1739572800 | 46.57 | 0.47 | 1.02 | 46.09 | 46.58 | 45.8 | 156946 |
1739486400 | 46.1 | 0.6 | 1.32 | 45.58 | 46.17 | 45.57 | 10924 |
1739400000 | 45.5 | -0.55 | -1.19 | 46 | 46 | 45.35 | 1432 |
1739313600 | 46.05 | 1.02 | 2.27 | 45 | 46.05 | 45 | 8655 |
1739227200 | 45.03 | 0.53 | 1.19 | 44.05 | 45.2 | 44.05 | 4539 |
1738968000 | 44.5 | -1 | -2.20 | 45.34 | 45.34 | 44.5 | 4852 |
1738881600 | 45.5 | -0.5 | -1.09 | 45.93 | 46.1 | 45.5 | 2338 |
1738795200 | 46 | 0.83 | 1.84 | 44.94 | 46 | 44.94 | 2200 |
1738708800 | 45.17 | 0.67 | 1.51 | 44.99 | 45.17 | 44.95 | 866 |
1738622400 | 44.5 | -0.07 | -0.16 | 43.7 | 45.41 | 43.7 | 7916 |
1738363200 | 44.57 | -0.87 | -1.91 | 45.75 | 45.75 | 44.57 | 7845 |
1738276800 | 45.44 | 0.44 | 0.98 | 45.12 | 45.64 | 44.95 | 5567 |
1738190400 | 45 | -1.07 | -2.32 | 45.76 | 46.07 | 45 | 7524 |
1738104000 | 46.07 | 0.08 | 0.17 | 46 | 46.25 | 45.8 | 6545 |
1738017600 | 45.99 | 0.52 | 1.14 | 45.2 | 46.19 | 45.02 | 7145 |
1737758400 | 45.47 | -0.65 | -1.41 | 45.31 | 46.06 | 45.31 | 2060 |
1737672000 | 46.12 | 0.18 | 0.39 | 45.13 | 46.2 | 45.13 | 3741 |
1737585600 | 45.94 | -0.36 | -0.78 | 45.11 | 46.14 | 45.11 | 3678 |
1737499200 | 46.3 | 0.5 | 1.09 | 45.98 | 46.43 | 45.8 | 4333 |
1737412800 | 45.8 | 0.3 | 0.66 | 45.1 | 45.8 | 45.1 | 2971 |
1737153600 | 45.5 | -0.24 | -0.52 | 45.75 | 45.75 | 45.5 | 1796 |
1737067200 | 45.74 | 0.95 | 2.12 | 44.94 | 46.27 | 44.81 | 8358 |
1736980800 | 44.79 | 1.27 | 2.92 | 43.52 | 44.79 | 43.52 | 9166 |
1736894400 | 43.52 | -0.18 | -0.41 | 43.94 | 44.3 | 43.5 | 7827 |
1736808000 | 43.7 | -0.1 | -0.23 | 43.75 | 43.96 | 43.5 | 9589 |
1736548800 | 43.8 | 0.3 | 0.69 | 43.95 | 44 | 43.5 | 15201 |
1736462400 | 43.5 | -0.3 | -0.68 | 44.4 | 44.4 | 43.5 | 7948 |
1736376000 | 43.8 | 0.6 | 1.39 | 44.01 | 44.1 | 43.69 | 11423 |
1736289600 | 43.2 | -1.1 | -2.48 | 44.13 | 44.43 | 43.1 | 28433 |
1736203200 | 44.3 | -0.2 | -0.45 | 44.875 | 44.875 | 44.27 | 6284 |
1735944000 | 44.5 | -1.06 | -2.33 | 45.21 | 45.21 | 44.04 | 15387 |
1735857600 | 45.56 | -0.29 | -0.63 | 45.7 | 45.7 | 45.1 | 2790 |
1735684800 | 45.85 | 0.8 | 1.78 | 45.03 | 45.85 | 45.03 | 2701 |
1735598400 | 45.05 | -0.92 | -2.00 | 45.89 | 45.89 | 45.05 | 3531 |
1735339200 | 45.97 | 0.16 | 0.35 | 46.09 | 46.27 | 45.97 | 1014 |
1735069200 | 45.81 | 0.09 | 0.20 | 45.72 | 46.1 | 45.72 | 1305 |
1734993600 | 45.72 | -0.23 | -0.50 | 46.26 | 46.26 | 45.72 | 1981 |
1734734400 | 45.95 | 0.95 | 2.11 | 45.01 | 45.95 | 44.87 | 14807 |
1734648000 | 45 | -0.49 | -1.08 | 45.41 | 45.7 | 45 | 12683 |
1734561600 | 45.49 | -1.06 | -2.28 | 46.37 | 46.6 | 44.63 | 16772 |
1734475200 | 46.55 | 0.3 | 0.65 | 47.24 | 47.24 | 45.6 | 14412 |
1734388800 | 46.25 | -0.74 | -1.57 | 46.52 | 47.51 | 46.25 | 5686 |
1734129600 | 46.99 | 2.05 | 4.56 | 44.98 | 46.99 | 44.98 | 12677 |
1734043200 | 44.94 | 0.04 | 0.09 | 44.78 | 44.94 | 44.6 | 5458 |
1733956800 | 44.9 | -0.28 | -0.62 | 45.15 | 45.15 | 44.7 | 3034 |
1733870400 | 45.18 | 0.85 | 1.92 | 44.38 | 45.18 | 44.38 | 12747 |
1733784000 | 44.33 | 1.23 | 2.85 | 42.3 | 44.33 | 42.3 | 9738 |
1733524800 | 43.1 | -0.54 | -1.24 | 43.87 | 44.26 | 43.08 | 8600 |
1733438400 | 43.64 | -0.89 | -2.00 | 44.49 | 44.49 | 43.64 | 9076 |
1733352000 | 44.53 | 0.03 | 0.07 | 44.44 | 44.75 | 44.43 | 5353 |
1733265600 | 44.5 | 0.32 | 0.72 | 44.17 | 44.66 | 44.17 | 43807 |
1733179200 | 44.18 | -0.59 | -1.32 | 44.98 | 44.98 | 44.18 | 5707 |
1732920000 | 44.77 | 0.18 | 0.40 | 44.67 | 44.77 | 44.31 | 1695 |
1732833600 | 44.59 | 0.09 | 0.20 | 42.39 | 44.59 | 42.39 | 2040 |
1732747200 | 44.5 | -0.05 | -0.11 | 44.78 | 44.8 | 44.2 | 12135 |
1732660800 | 44.55 | 0.17 | 0.38 | 44.495 | 44.78 | 44.495 | 4797 |
1732574400 | 44.38 | 0 | 0.00 | 43.91 | 44.51 | 43.91 | 4153 |
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