期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.5 | -9.09090909091 | 27.5 | 27.5 | 25 | 21659 | 25.75635083 | DE |
4 | 3.5 | 16.2790697674 | 21.5 | 27.5 | 21.5 | 17330 | 25.29145497 | DE |
12 | -12.5 | -33.3333333333 | 37.5 | 39 | 21.5 | 13111 | 27.23723461 | DE |
26 | -12.5 | -33.3333333333 | 37.5 | 48.5 | 21.5 | 472220 | 35.7884724 | DE |
52 | -50 | -66.6666666667 | 75 | 125 | 21.5 | 491319 | 58.47084966 | DE |
156 | -187.5 | -88.2352941176 | 212.5 | 1100 | 21.5 | 451853 | 258.20607231 | DE |
260 | -271.25 | -91.5611814346 | 296.25 | 1100 | 21.5 | 365882 | 253.85476513 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726849800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 10274 |
1726763400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 2369 |
1726677000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 173 |
1726590600 | 25 | -2.5 | -9.09 | 27.5 | 27.5 | 25 | 72988 |
1726504200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 18537 |
1726245000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 14226 |
1726158600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 666 |
1726072200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 32416 |
1725985800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 14139 |
1725899400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2738 |
1725640200 | 27.5 | 3 | 12.24 | 24.5 | 27.5 | 24.5 | 55560 |
1725553800 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 1387 |
1725467400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 3930 |
1725381000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 969 |
1725294600 | 24 | 1.5 | 6.67 | 22.5 | 24 | 22.5 | 42973 |
1725035400 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 29682 |
1724949000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1732 |
1724862600 | 22 | 0.5 | 2.33 | 22 | 22 | 22 | 21 |
1724776200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 18381 |
1724430600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 16392 |
1724344200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 16757 |
1724257800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 4478 |
1724171400 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 21506 |
1724085000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 1095 |
1723825800 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 17717 |
1723739400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2141 |
1723653000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1981 |
1723566600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1603 |
1723480200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2567 |
1723221000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1185 |
1723134600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 69 |
1723048200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 202 |
1722961800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 6276 |
1722875400 | 24 | -2.5 | -9.43 | 25.5 | 25.5 | 24 | 21804 |
1722616200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 3543 |
1722529800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 24.42 | 2984 |
1722443400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 8749 |
1722357000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 551 |
1722270600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 214 |
1722011400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1907 |
1721925000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 8000 |
1721838600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 6517 |
1721752200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1667 |
1721665800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 3514 |
1721406600 | 26.5 | 0.5 | 1.92 | 25 | 26.5 | 25 | 37034 |
1721320200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3897 |
1721233800 | 26 | -2.5 | -8.77 | 28.5 | 28.5 | 26 | 45564 |
1721147400 | 28.5 | -5 | -14.93 | 32.5 | 32.5 | 27.5 | 72694 |
1721061000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2884 |
1720801800 | 33.5 | 1 | 3.08 | 33.5 | 33.5 | 33.5 | 5414 |
1720715400 | 32.5 | -6.5 | -16.67 | 36 | 36 | 32.5 | 40719 |
1720629000 | 39 | 3 | 8.33 | 36 | 39 | 36 | 986 |
1720542600 | 36 | 3 | 9.09 | 36 | 36 | 36 | 4270 |
1720456200 | 33 | -3 | -8.33 | 36 | 36 | 33 | 5115 |
1720197000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 10401 |
1720110600 | 36 | 0 | 0.00 | 36 | 36 | 35 | 9132 |
1720024200 | 36 | 0 | 0.00 | 36 | 36 | 33 | 25589 |
1719937800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 867 |
1719851400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 10026 |
1719592200 | 36 | -1.5 | -4.00 | 37.5 | 37.5 | 36 | 32678 |
1719505800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 10542 |
1719419400 | 37.5 | -8.5 | -18.48 | 45 | 45 | 33.5 | 117107 |
1719333000 | 46 | 6.5 | 16.46 | 39.5 | 48.5 | 39.5 | 90264 |
1719246600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 11240 |
1718987400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 5783 |
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