期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.657894736842 | 15.2 | 15.3 | 15 | 682 | 15.26048387 | DE |
4 | -0.8 | -5.03144654088 | 15.9 | 15.9 | 14.7 | 544 | 15.36815613 | DE |
12 | -2.5 | -14.2045454545 | 17.6 | 19 | 14.2 | 314 | 15.81943425 | DE |
26 | -11.1 | -42.3664122137 | 26.2 | 27 | 14.2 | 246 | 16.97487624 | DE |
52 | -8.1 | -34.9137931034 | 23.2 | 27 | 14.2 | 225 | 19.89914393 | DE |
156 | -9.9 | -39.6 | 25 | 27 | 14.2 | 221 | 20.07036883 | DE |
260 | -9.9 | -39.6 | 25 | 27 | 14.2 | 221 | 20.07036883 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1727382360 | 15.3 | 0.1 | 0.66 | 15.3 | 15.3 | 15.3 | 1812 |
1727295960 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1727209560 | 15.2 | 0.2 | 1.33 | 15.2 | 15.2 | 15.2 | 220 |
1727123160 | 15 | -0.2 | -1.32 | 15.1 | 15.1 | 15 | 81 |
1726864020 | 15.2 | -0.1 | -0.65 | 15.2 | 15.2 | 15.2 | 615 |
1726777560 | 15.3 | 0 | 0.00 | 15.7 | 15.7 | 15.3 | 1620 |
1726691220 | 15.3 | -0.5 | -3.16 | 15.3 | 15.3 | 15.3 | 800 |
1726604760 | 15.8 | 0.6 | 3.95 | 15.8 | 15.8 | 15.8 | 950 |
1726518420 | 15.2 | 0.1 | 0.66 | 15.4 | 15.4 | 15.2 | 170 |
1726259160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1726172760 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1726086360 | 15.1 | 0.3 | 2.03 | 15.1 | 15.1 | 15.1 | 50 |
1725999960 | 14.8 | 0.1 | 0.68 | 14.8 | 14.8 | 14.8 | 50 |
1725913620 | 14.7 | -1 | -6.37 | 15.4 | 15.4 | 14.7 | 301 |
1725654360 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
1725567960 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 700 |
1725481560 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
1725395160 | 15.7 | -0.2 | -1.26 | 15.7 | 15.7 | 15.7 | 200 |
1725308760 | 15.9 | 0.2 | 1.27 | 15.9 | 15.9 | 15.9 | 40 |
1725049560 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
1724963160 | 15.7 | -0.6 | -3.68 | 15.7 | 15.7 | 15.7 | 2 |
1724876820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
1724790420 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
1724704020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
1724444820 | 16.3 | 0.5 | 3.16 | 16.3 | 16.3 | 16.3 | 1 |
1724358420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1724272020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1724185620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1724099220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1723840020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1723753620 | 15.8 | 1.2 | 8.22 | 15.8 | 15.8 | 15.8 | 7 |
1723667160 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
1723580760 | 14.6 | 0.4 | 2.82 | 14.6 | 14.6 | 14.6 | 10 |
1723494420 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1723235220 | 14.2 | -1.4 | -8.97 | 14.2 | 14.2 | 14.2 | 10 |
1723148820 | 15.6 | -0.3 | -1.89 | 15.3 | 15.6 | 15.3 | 311 |
1723062360 | 15.9 | 0.5 | 3.25 | 15.7 | 15.9 | 15.7 | 26 |
1722975960 | 15.4 | -3.6 | -18.95 | 15.4 | 15.4 | 15.4 | 200 |
1722889620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1722630420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1722544020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1722457620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1722371220 | 19 | 1 | 5.56 | 19 | 19 | 19 | 50 |
1722284820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1722025620 | 18 | 0 | 0.00 | 18.1 | 18.1 | 18 | 660 |
1721939220 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1721852820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1721766420 | 18 | 0 | 0.00 | 18.399999 | 18.399999 | 18 | 21 |
1721679960 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1721420760 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1721334360 | 18 | 1.9 | 11.80 | 18 | 18 | 18 | 100 |
1721247960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
1721161560 | 16.1 | -0.5 | -3.01 | 16.1 | 16.1 | 16.1 | 1 |
1721075160 | 16.6 | 0.6 | 3.75 | 16.6 | 16.6 | 16.6 | 6 |
1720815960 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1720729560 | 16 | 0.9 | 5.96 | 15.4 | 16 | 15.4 | 216 |
1720643220 | 15.1 | -2.2 | -12.72 | 15.1 | 15.1 | 15.1 | 120 |
1720556760 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
1720470360 | 17.3 | -0.3 | -1.70 | 17.3 | 17.3 | 17.3 | 8 |
1720211220 | 17.6 | -0.6 | -3.30 | 17.6 | 17.6 | 17.6 | 1000 |
1720072800 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1719986400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1719900000 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1719813600 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1719554400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
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