期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.378071833648 | 5.29 | 5.505 | 5.27 | 392810 | 5.36030453 | CS |
4 | -0.01 | -0.189393939394 | 5.28 | 5.53 | 5.07 | 465245 | 5.34666792 | CS |
12 | 0.53 | 11.1814345992 | 4.74 | 5.53 | 4.365 | 523605 | 4.97915264 | CS |
26 | -0.07 | -1.31086142322 | 5.34 | 5.75 | 4.365 | 575452 | 5.00940022 | CS |
52 | -0.5 | -8.66551126516 | 5.77 | 6.62 | 4.365 | 612666 | 5.32241358 | CS |
156 | -3.48 | -39.7714285714 | 8.75 | 9.5 | 4.27 | 595914 | 6.04008314 | CS |
260 | -4.4 | -45.5015511892 | 9.67 | 11.3799 | 3.51 | 582752 | 6.70862219 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726872000 | 5.2699999 | -0.19 | -3.48 | 5.39 | 5.44 | 5.26 | 2083779 |
1726785600 | 5.46 | 0.08 | 1.49 | 5.51 | 5.51 | 5.39 | 329701 |
1726699200 | 5.38 | 0.04 | 0.75 | 5.35 | 5.505 | 5.315 | 401710 |
1726612800 | 5.34 | 0.03 | 0.56 | 5.35 | 5.445 | 5.33 | 438825 |
1726526400 | 5.3099999 | -0.03 | -0.56 | 5.38 | 5.3999 | 5.3099999 | 480566 |
1726267200 | 5.34 | 0.12 | 2.30 | 5.29 | 5.365 | 5.2798999 | 339467 |
1726180800 | 5.22 | 0.06 | 1.16 | 5.19 | 5.245 | 5.1 | 517495 |
1726094400 | 5.16 | 0 | 0.00 | 5.12 | 5.175 | 5.07 | 403876 |
1726008000 | 5.16 | -0.09 | -1.71 | 5.23 | 5.25 | 5.11 | 560997 |
1725921600 | 5.25 | 0.06 | 1.16 | 5.2 | 5.29 | 5.15 | 447032 |
1725662400 | 5.19 | -0.13 | -2.44 | 5.3 | 5.345 | 5.19 | 465084 |
1725576000 | 5.32 | 0.03 | 0.57 | 5.33 | 5.385 | 5.295 | 325710 |
1725489600 | 5.29 | -0.09 | -1.67 | 5.35 | 5.4199 | 5.28 | 495302 |
1725403200 | 5.38 | -0.1 | -1.82 | 5.41 | 5.47 | 5.345 | 438739 |
1725057600 | 5.48 | 0.03 | 0.55 | 5.46 | 5.5099 | 5.41 | 501080 |
1724971200 | 5.45 | 0.09 | 1.68 | 5.44 | 5.51 | 5.36 | 530783 |
1724884800 | 5.36 | -0.17 | -3.07 | 5.47 | 5.495 | 5.3099999 | 537535 |
1724798400 | 5.53 | 0.08 | 1.47 | 5.45 | 5.53 | 5.3949999 | 654760 |
1724712000 | 5.45 | 0 | 0.00 | 5.51 | 5.53 | 5.4349999 | 422953 |
1724452800 | 5.45 | 0.22 | 4.21 | 5.28 | 5.5 | 5.277 | 604021 |
1724366400 | 5.23 | -0.08 | -1.51 | 5.33 | 5.35 | 5.21 | 494053 |
1724280000 | 5.3099999 | 0.04 | 0.76 | 5.34 | 5.345 | 5.25 | 356848 |
1724193600 | 5.2699999 | -0.01 | -0.19 | 5.25 | 5.3 | 5.22 | 446005 |
1724107200 | 5.28 | 0.18 | 3.53 | 5.08 | 5.28 | 5.08 | 629595 |
1723848000 | 5.1 | 0.08 | 1.59 | 4.94 | 5.13 | 4.93 | 738942 |
1723761600 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.065 | 4.91 | 640600 |
1723675200 | 4.85 | -0.04 | -0.82 | 4.91 | 4.95 | 4.82 | 460640 |
1723588800 | 4.89 | 0.15 | 3.16 | 4.75 | 4.91 | 4.75 | 620769 |
1723502400 | 4.74 | 0 | 0.00 | 4.73 | 4.8 | 4.705 | 867387 |
1723243200 | 4.74 | -0.08 | -1.66 | 4.8 | 4.86 | 4.73 | 407122 |
1723156800 | 4.82 | 0.18 | 3.88 | 4.69 | 4.845 | 4.69 | 540827 |
1723070400 | 4.64 | -0.01 | -0.22 | 4.72 | 4.78 | 4.62 | 1053108 |
1722984000 | 4.65 | 0.1 | 2.20 | 4.55 | 4.71 | 4.5 | 591709 |
1722897600 | 4.55 | -0.1 | -2.15 | 4.51 | 4.6 | 4.365 | 836717 |
1722638400 | 4.65 | -0.33 | -6.63 | 4.85 | 4.9426 | 4.6 | 986340 |
1722552000 | 4.98 | -0.13 | -2.54 | 5.14 | 5.15 | 4.88 | 640225 |
1722465600 | 5.11 | -0.06 | -1.16 | 5.17 | 5.2699999 | 5.11 | 564275 |
1722379200 | 5.17 | 0.03 | 0.58 | 5.15 | 5.2 | 5.11 | 343125 |
1722292800 | 5.14 | 0.03 | 0.59 | 5.12 | 5.17 | 5.08 | 549575 |
1722033600 | 5.11 | 0.06 | 1.19 | 5.12 | 5.18 | 5.07 | 478982 |
1721947200 | 5.05 | 0.22 | 4.55 | 4.87 | 5.12 | 4.87 | 531011 |
1721860800 | 4.83 | -0.11 | -2.23 | 4.9 | 4.98 | 4.83 | 349406 |
1721774400 | 4.94 | 0.03 | 0.61 | 4.86 | 4.96 | 4.83 | 335232 |
1721688000 | 4.91 | 0.11 | 2.29 | 4.82 | 4.93 | 4.73 | 368438 |
1721428800 | 4.8 | 0 | 0.00 | 4.78 | 4.8099999 | 4.73 | 448711 |
1721342400 | 4.8 | -0.2 | -4.00 | 4.99 | 5.03 | 4.8 | 370047 |
1721256000 | 5 | 0.12 | 2.46 | 4.86 | 5.0199999 | 4.86 | 649581 |
1721169600 | 4.88 | 0.14 | 2.95 | 4.79 | 4.9 | 4.7511 | 444201 |
1721083200 | 4.74 | 0.06 | 1.28 | 4.75 | 4.825 | 4.71 | 481097 |
1720824000 | 4.68 | 0.01 | 0.21 | 4.73 | 4.8099999 | 4.68 | 458354 |
1720737600 | 4.67 | 0.18 | 4.01 | 4.59 | 4.75 | 4.585 | 447644 |
1720651200 | 4.49 | 0.01 | 0.22 | 4.51 | 4.53 | 4.47 | 330992 |
1720564800 | 4.48 | -0.06 | -1.32 | 4.55 | 4.5599999 | 4.46 | 628601 |
1720478400 | 4.54 | 0.06 | 1.34 | 4.5 | 4.575 | 4.4901 | 354973 |
1720219200 | 4.48 | -0.11 | -2.40 | 4.58 | 4.6 | 4.47 | 936633 |
1720040640 | 4.59 | -0.04 | -0.86 | 4.64 | 4.69 | 4.59 | 215085 |
1719960000 | 4.63 | 0.04 | 0.87 | 4.6 | 4.65 | 4.565 | 433238 |
1719873600 | 4.59 | -0.1 | -2.13 | 4.69 | 4.715 | 4.57 | 516918 |
1719614400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
1719528000 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.63 | 438446 |
1719441600 | 4.68 | 0.09 | 1.96 | 4.58 | 4.7 | 4.5599999 | 448744 |
1719355200 | 4.59 | -0.14 | -2.96 | 4.7 | 4.71 | 4.58 | 911832 |
1719268800 | 4.73 | 0.03 | 0.64 | 4.74 | 4.8099999 | 4.71 | 1025949 |
1719009600 | 4.7 | 0 | 0.00 | 4.72 | 4.78 | 4.68 | 2351771 |
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