期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -0.836320191159 | 25.11 | 25.66 | 23.99 | 1553167 | 24.72396972 | DR |
4 | -7.41 | -22.9340761374 | 32.31 | 34.07 | 23.965 | 1152646 | 26.42230801 | DR |
12 | -4.71 | -15.9067882472 | 29.61 | 34.07 | 23.965 | 714566 | 28.37660088 | DR |
26 | -5.66 | -18.5209424084 | 30.56 | 34.07 | 23.965 | 642353 | 28.32635173 | DR |
52 | -12.47 | -33.3690125769 | 37.37 | 37.44 | 23.39 | 635506 | 28.18560018 | DR |
156 | -1.76 | -6.6016504126 | 26.66 | 41.55 | 23.39 | 616277 | 29.83769596 | DR |
260 | -1.76 | -6.6016504126 | 26.66 | 41.55 | 23.39 | 616277 | 29.83769596 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726872000 | 24.5 | -0.28 | -1.13 | 24.39 | 24.59 | 24.32 | 584916 |
1726785600 | 24.78 | 0.58 | 2.40 | 24.77 | 24.89 | 24.62 | 944944 |
1726699200 | 24.2 | -0.97 | -3.85 | 25.14 | 25.19 | 23.99 | 2979335 |
1726612800 | 25.17 | 0.05 | 0.20 | 25.35 | 25.66 | 25.13 | 1121998 |
1726526400 | 25.12 | 0.06 | 0.24 | 25.14 | 25.47 | 24.8701 | 1563938 |
1726267200 | 25.06 | 0.39 | 1.58 | 25.11 | 25.325 | 25.01 | 1155622 |
1726180800 | 24.67 | -0.28 | -1.12 | 23.98 | 25.03 | 23.965 | 3405125 |
1726094400 | 24.95 | -6.65 | -21.04 | 25.75 | 25.76 | 24.59 | 5717094 |
1726008000 | 31.6 | 0.24 | 0.77 | 31.47 | 31.67 | 31.32 | 259135 |
1725921600 | 31.36 | 0.43 | 1.39 | 31.24 | 31.43 | 31.1 | 433059 |
1725662400 | 30.93 | -0.5 | -1.59 | 31.74 | 31.74 | 30.89 | 422450 |
1725576000 | 31.43 | -0.15 | -0.47 | 31.54 | 31.69 | 31.36 | 444390 |
1725489600 | 31.58 | 0.06 | 0.19 | 31.38 | 31.77 | 31.34 | 338132 |
1725403200 | 31.52 | -0.71 | -2.20 | 31.8 | 31.8 | 31.37 | 553539 |
1725057600 | 32.229999 | -0.03 | -0.09 | 32.32 | 32.384999 | 32.02 | 349597 |
1724971200 | 32.259999 | 0.43 | 1.35 | 32.06 | 32.409999 | 32.03 | 322633 |
1724884800 | 31.83 | -0.51 | -1.58 | 32.259999 | 32.38 | 31.82 | 423809 |
1724798400 | 32.34 | -0.62 | -1.88 | 32.03 | 32.52 | 31.78 | 527385 |
1724712000 | 32.96 | 0.41 | 1.26 | 32.83 | 34.07 | 32.6 | 787622 |
1724452800 | 32.549999 | 0.35 | 1.09 | 32.31 | 32.57 | 32.165 | 150464 |
1724366400 | 32.2 | -0.14 | -0.43 | 32.35 | 32.39 | 32.13 | 220045 |
1724280000 | 32.34 | 0.63 | 1.99 | 32.2 | 32.45 | 32.03 | 516721 |
1724193600 | 31.71 | -0.12 | -0.38 | 31.82 | 31.97 | 31.61 | 205390 |
1724107200 | 31.83 | 0.06 | 0.19 | 31.93 | 32.09 | 31.75 | 290332 |
1723848000 | 31.77 | 0.19 | 0.60 | 31.71 | 31.955 | 31.6 | 465635 |
1723761600 | 31.58 | 0.81 | 2.63 | 31.2 | 31.75 | 31.1601 | 705198 |
1723675200 | 30.77 | -0.08 | -0.26 | 30.77 | 30.83 | 30.64 | 142301 |
1723588800 | 30.85 | 0.39 | 1.28 | 30.83 | 30.94 | 30.58 | 241047 |
1723502400 | 30.46 | 0.05 | 0.16 | 30.41 | 30.545 | 30.22 | 248466 |
1723243200 | 30.41 | 0.34 | 1.13 | 29.91 | 30.5 | 29.88 | 291715 |
1723156800 | 30.07 | 0.37 | 1.25 | 29.69 | 30.27 | 29.57 | 391283 |
1723070400 | 29.7 | 0.24 | 0.81 | 30.03 | 30.26 | 29.53 | 801227 |
1722984000 | 29.46 | -0.32 | -1.07 | 29.05 | 29.69 | 29.03 | 1018049 |
1722897600 | 29.78 | -0.7 | -2.30 | 29.245 | 29.98 | 29.22 | 890597 |
1722638400 | 30.48 | 0.41 | 1.36 | 29.87 | 30.51 | 29.79 | 461020 |
1722552000 | 30.07 | -0.93 | -3.00 | 30.52 | 30.62 | 29.89 | 589216 |
1722465600 | 31 | 0.37 | 1.21 | 30.88 | 31.31 | 30.7 | 438003 |
1722379200 | 30.63 | 0.25 | 0.82 | 30.46 | 30.7 | 30.33 | 303110 |
1722292800 | 30.38 | -0.37 | -1.20 | 30.4 | 30.56 | 30.19 | 610539 |
1722033600 | 30.75 | 0.24 | 0.79 | 30.7 | 30.9 | 30.36 | 631442 |
1721947200 | 30.51 | -0.49 | -1.58 | 30.32 | 31 | 30.31 | 895696 |
1721860800 | 31 | -0.56 | -1.77 | 31.48 | 31.49 | 30.98 | 1258646 |
1721774400 | 31.56 | -0.15 | -0.46 | 31.31 | 31.71 | 31.25 | 608170 |
1721688000 | 31.705 | 2.17 | 7.33 | 31.86 | 32.145 | 31.5869 | 1016555 |
1721428800 | 29.54 | -0.42 | -1.40 | 29.48 | 29.61 | 29.36 | 359108 |
1721342400 | 29.96 | -0.19 | -0.63 | 30.18 | 30.205 | 29.87 | 445364 |
1721256000 | 30.15 | -0.12 | -0.40 | 30.12 | 30.285 | 30.02 | 360975 |
1721169600 | 30.27 | 0.29 | 0.97 | 29.9 | 30.28 | 29.9 | 269895 |
1721083200 | 29.98 | -0.52 | -1.70 | 30.1 | 30.29 | 29.86 | 399649 |
1720824000 | 30.5 | -0.57 | -1.83 | 30.87 | 31 | 30.455 | 431677 |
1720737600 | 31.07 | 0.55 | 1.80 | 30.92 | 31.14 | 30.87 | 311277 |
1720651200 | 30.52 | 0.17 | 0.56 | 30.47 | 30.59 | 30.27 | 187918 |
1720564800 | 30.35 | -0.05 | -0.16 | 30.4 | 30.48 | 30.21 | 940493 |
1720478400 | 30.4 | -0.31 | -1.01 | 30.36 | 30.45 | 30.15 | 402735 |
1720219200 | 30.71 | 0.66 | 2.20 | 30.56 | 30.72 | 30.33 | 702180 |
1720040640 | 30.05 | 0.65 | 2.21 | 29.8 | 30.16 | 29.76 | 257457 |
1719960000 | 29.4 | -0.07 | -0.24 | 29.23 | 29.41 | 29.01 | 396299 |
1719873600 | 29.47 | -0.18 | -0.61 | 30.03 | 30.13 | 29.44 | 446012 |
1719614400 | 29.65 | -0.49 | -1.63 | 29.61 | 29.85 | 29.51 | 393120 |
1719528000 | 30.14 | 0.5 | 1.69 | 29.78 | 30.18 | 29.73 | 407232 |
1719441600 | 29.64 | -0.13 | -0.44 | 29.62 | 29.8091 | 29.52 | 420944 |
1719355200 | 29.77 | 0.22 | 0.74 | 29.43 | 29.81 | 29.41 | 711705 |
1719268800 | 29.55 | 0.28 | 0.96 | 29.5 | 29.71 | 29.35 | 577942 |
1719009600 | 29.27 | -0.04 | -0.14 | 28.91 | 29.28 | 28.88 | 766752 |
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