
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.16 | -7.76140855192 | 27.83 | 28.2889 | 25.84 | 21245 | 27.49884706 | SP |
4 | 0.67 | 2.68 | 25 | 28.2889 | 24.54 | 12328 | 26.59303176 | SP |
12 | 0.07 | 0.2734375 | 25.6 | 28.2889 | 24.3 | 15755 | 26.16475085 | SP |
26 | 4.37 | 20.5164319249 | 21.3 | 28.2889 | 19.4954 | 13680 | 24.66989324 | SP |
52 | 6.26 | 32.2514167955 | 19.41 | 28.2889 | 18.04 | 14580 | 22.64380041 | SP |
156 | 9.28 | 56.6198901769 | 16.39 | 28.2889 | 11.7003 | 15309 | 17.76562224 | SP |
260 | 1.27 | 5.20491803279 | 24.4 | 28.2889 | 11.7003 | 62841 | 23.10776902 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 25.67 | -0.63 | -2.40 | 26.16 | 26.16 | 25.23 | 9056 |
1740180600 | 26.3 | -1.21 | -4.40 | 27.53 | 27.53 | 26.3 | 14152 |
1740094200 | 27.51 | -0.34 | -1.22 | 27.6 | 27.6 | 26.87 | 32193 |
1740007800 | 27.85 | -0.11 | -0.39 | 27.99 | 28.2889 | 27.7209 | 10450 |
1739921400 | 27.9579 | 0.26 | 0.93 | 27.83 | 28.0599 | 27.7 | 28183 |
1739575800 | 27.7 | 0.25 | 0.91 | 27.45 | 27.72 | 27.4 | 11356 |
1739489400 | 27.45 | 0.97 | 3.68 | 26.63 | 27.46 | 26.63 | 18784 |
1739403000 | 26.4754 | 0.28 | 1.08 | 26.02 | 26.5591 | 26.02 | 3930 |
1739316600 | 26.1936 | -0.62 | -2.30 | 26.56 | 26.57 | 26.1903 | 3170 |
1739230200 | 26.81 | 0.7 | 2.68 | 26.35 | 26.8638 | 26.35 | 6103 |
1738971000 | 26.11 | -0.07 | -0.27 | 26.32 | 26.6309 | 26.0669 | 8942 |
1738884600 | 26.18 | 0.17 | 0.65 | 26.12 | 26.2207 | 25.9591 | 4721 |
1738798200 | 26.01 | 0.02 | 0.08 | 25.92 | 26.0928 | 25.83 | 15248 |
1738711800 | 25.99 | 0.6 | 2.36 | 25.62 | 26.0669 | 25.62 | 7224 |
1738625400 | 25.3912 | -0.12 | -0.49 | 24.64 | 25.5 | 24.54 | 20984 |
1738366200 | 25.515 | -0.06 | -0.22 | 25.74 | 26.11 | 25.42 | 11645 |
1738279800 | 25.5715 | 0.31 | 1.25 | 25.51 | 25.6501 | 25.4 | 8532 |
1738193400 | 25.257 | -0.06 | -0.25 | 25.29 | 25.37 | 24.99 | 7417 |
1738107000 | 25.32 | 0.33 | 1.32 | 25.11 | 25.3402 | 24.89 | 14143 |
1738020600 | 24.9894 | -1.06 | -4.07 | 25 | 25.61 | 24.73 | 7059 |
1737761400 | 26.05 | -0.03 | -0.12 | 26.36 | 26.57 | 26.05 | 12497 |
1737675000 | 26.08 | 0 | 0.00 | 26.08 | 26.08 | 26.08 | 0 |
1737588600 | 26.08 | -0.08 | -0.32 | 26.28 | 26.46 | 26.08 | 26311 |
1737502200 | 26.1639 | 0.49 | 1.91 | 25.84 | 26.25 | 25.56 | 16981 |
1737156600 | 25.6728 | 0.33 | 1.31 | 25.76 | 25.91 | 25.6728 | 9972 |
1737070200 | 25.34 | -0.01 | -0.04 | 25.31 | 25.58 | 25.31 | 10057 |
1736983800 | 25.35 | 0.74 | 3.00 | 25.17 | 25.4663 | 25.15 | 6800 |
1736897400 | 24.612 | -0.14 | -0.55 | 25.05 | 25.235 | 24.52 | 12102 |
1736811000 | 24.7474 | -0.24 | -0.97 | 24.44 | 24.7474 | 24.3 | 15183 |
1736551800 | 24.99 | -0.4 | -1.58 | 25.03 | 25.22 | 24.73 | 13361 |
1736379000 | 25.39 | -0.28 | -1.09 | 25.51 | 25.51 | 25.16 | 13982 |
1736292600 | 25.67 | -0.75 | -2.84 | 26.42 | 26.569 | 25.55 | 16110 |
1736206200 | 26.42 | 0.5 | 1.93 | 26.38 | 26.53 | 26.32 | 8294 |
1735947000 | 25.92 | 0.94 | 3.74 | 25.12 | 25.92 | 25.12 | 20158 |
1735860600 | 24.9845 | 0.11 | 0.44 | 25.02 | 25.33 | 24.7726 | 11014 |
1735687800 | 24.8752 | -0.33 | -1.31 | 25.31 | 25.41 | 24.835 | 10619 |
1735601400 | 25.2059 | -0.45 | -1.75 | 25.14 | 25.36 | 24.95 | 8587 |
1735342200 | 25.654 | -0.62 | -2.35 | 26.06 | 26.06 | 25.39 | 9429 |
1735255800 | 26.2704 | 0.14 | 0.54 | 26.05 | 26.3299 | 26.05 | 17334 |
1735077840 | 26.13 | 0.5 | 1.95 | 25.73 | 26.13 | 25.73 | 13978 |
1734996600 | 25.63 | -0.05 | -0.19 | 25.55 | 25.64 | 25.3533 | 13900 |
1734737400 | 25.68 | 0.49 | 1.95 | 24.84 | 25.85 | 24.7504 | 7586 |
1734651000 | 25.19 | 0.15 | 0.60 | 25.44 | 25.81 | 25.05 | 13364 |
1734564600 | 25.04 | -1.52 | -5.72 | 26.46 | 26.59 | 25.0343 | 17235 |
1734478200 | 26.56 | -0.12 | -0.44 | 26.54 | 26.66 | 26.4509 | 34482 |
1734391800 | 26.6765 | 0.34 | 1.28 | 26.18 | 26.69 | 25.83 | 14650 |
1734132600 | 26.34 | -0.09 | -0.34 | 26.42 | 26.42 | 26.03 | 8351 |
1734046200 | 26.43 | -0.04 | -0.15 | 26.38 | 26.61 | 26.38 | 13049 |
1733959800 | 26.4699 | 0.37 | 1.42 | 26.28 | 26.53 | 26.1903 | 16140 |
1733873400 | 26.1003 | -0.59 | -2.21 | 26.72 | 26.72 | 26.1 | 37250 |
1733787000 | 26.69 | -0.18 | -0.67 | 27.04 | 27.2 | 26.66 | 86803 |
1733527800 | 26.8696 | 0.68 | 2.59 | 26.44 | 26.87 | 26.4 | 24393 |
1733441400 | 26.19 | -0.1 | -0.38 | 26.45 | 26.45 | 26.19 | 14338 |
1733355000 | 26.29 | 0.4 | 1.54 | 25.96 | 26.33 | 25.96 | 20737 |
1733268600 | 25.89 | 0.05 | 0.19 | 25.79 | 26.04 | 25.68 | 16016 |
1733182200 | 25.8401 | 0.38 | 1.49 | 25.6 | 26 | 25.6 | 25489 |
1732917840 | 25.4601 | 0.05 | 0.22 | 25.38 | 25.5765 | 25.38 | 7796 |
1732750200 | 25.4051 | 0.18 | 0.71 | 25.34 | 25.505 | 25.08 | 13675 |
1732663800 | 25.2251 | -0.38 | -1.50 | 25.46 | 25.47 | 25.17 | 15113 |
1732577400 | 25.6086 | 0.53 | 2.10 | 25.58 | 25.74 | 25.4601 | 51274 |
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