
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -1.76991150442 | 13.56 | 14.2213 | 12.34 | 36327 | 13.70697685 | CS |
4 | -1.48 | -10 | 14.8 | 15.08 | 12.34 | 33224 | 13.94722823 | CS |
12 | -3.82 | -22.2870478413 | 17.14 | 17.22 | 12.34 | 39820 | 15.25097517 | CS |
26 | -5.28 | -28.3870967742 | 18.6 | 18.68 | 12.34 | 36877 | 16.21027995 | CS |
52 | -3.89 | -22.6031377106 | 17.21 | 21 | 12.34 | 38746 | 17.25849628 | CS |
156 | 4.6607 | 53.823057291 | 8.6593 | 30.09 | 8.2722 | 45561 | 18.78566238 | CS |
260 | 10.37 | 351.525423729 | 2.95 | 30.09 | 1.03 | 41918 | 15.28491202 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 13.32 | 0.06 | 0.45 | 13.4 | 13.8 | 13.1984 | 34139 |
1740180600 | 13.26 | -0.45 | -3.28 | 13.88 | 13.88 | 13.25 | 29309 |
1740094200 | 13.71 | -0.35 | -2.49 | 14.11 | 14.2213 | 13.6 | 25749 |
1740007800 | 14.06 | 0.15 | 1.08 | 13.95 | 14.19 | 13.715 | 49777 |
1739921400 | 13.91 | 0.47 | 3.50 | 13.56 | 14.01 | 13.4401 | 42661 |
1739575800 | 13.44 | -0.04 | -0.30 | 13.47 | 13.6 | 13.4 | 16521 |
1739489400 | 13.48 | 0.4 | 3.06 | 13.22 | 13.57 | 13.05 | 27805 |
1739403000 | 13.08 | -0.47 | -3.47 | 13.43 | 13.56 | 13 | 69741 |
1739316600 | 13.55 | -0.28 | -2.02 | 13.86 | 13.94 | 13.5 | 25371 |
1739230200 | 13.83 | -0.19 | -1.36 | 14.1 | 14.18 | 13.81 | 35447 |
1738971000 | 14.02 | -0.44 | -3.04 | 14.39 | 14.56 | 14.02 | 29338 |
1738884600 | 14.46 | 0.39 | 2.77 | 14.09 | 14.46 | 14 | 28310 |
1738798200 | 14.07 | -0.26 | -1.81 | 14.38 | 14.415 | 13.89 | 49262 |
1738711800 | 14.33 | 0.16 | 1.13 | 14.17 | 14.48 | 14.17 | 20286 |
1738625400 | 14.17 | -0.6 | -4.06 | 14.65 | 14.65 | 14.05 | 36353 |
1738366200 | 14.77 | -0.09 | -0.61 | 14.9 | 15 | 14.66 | 35113 |
1738279800 | 14.86 | -0.09 | -0.60 | 15.08 | 15.08 | 14.81 | 17890 |
1738193400 | 14.95 | 0.09 | 0.61 | 14.8 | 14.95 | 14.6869 | 31529 |
1738107000 | 14.86 | -0.06 | -0.40 | 14.8 | 15.02 | 14.71 | 26650 |
1738020600 | 14.92 | 0.02 | 0.13 | 15.04 | 15.1 | 14.83 | 29320 |
1737761400 | 14.9 | 0.04 | 0.27 | 14.7 | 15.05 | 14.7 | 23543 |
1737675000 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
1737588600 | 14.86 | -0.27 | -1.78 | 15.18 | 15.26 | 14.86 | 29561 |
1737502200 | 15.13 | 0.1 | 0.67 | 15.24 | 15.32 | 15.03 | 31859 |
1737156600 | 15.03 | -0.17 | -1.12 | 15.33 | 15.33 | 14.915 | 31998 |
1737070200 | 15.2 | -0.32 | -2.06 | 15.57 | 15.57 | 15.17 | 41215 |
1736983800 | 15.52 | 0.61 | 4.09 | 15.22 | 15.52 | 15.04 | 37820 |
1736897400 | 14.91 | 0.22 | 1.50 | 14.9 | 15.105 | 14.63 | 56059 |
1736811000 | 14.69 | 0.21 | 1.45 | 14.24 | 14.79 | 14.23 | 52150 |
1736551800 | 14.48 | -0.38 | -2.56 | 14.81 | 15.005 | 14.42 | 59205 |
1736379000 | 14.86 | -0.49 | -3.19 | 15.35 | 15.35 | 14.6671 | 70015 |
1736292600 | 15.35 | -0.26 | -1.67 | 15.63 | 15.72 | 15.33 | 47644 |
1736206200 | 15.61 | -0.12 | -0.76 | 15.8 | 15.9899 | 15.52 | 93892 |
1735947000 | 15.73 | 0.13 | 0.83 | 15.73 | 16.02 | 15.6031 | 46328 |
1735860600 | 15.6 | -0.94 | -5.68 | 16.79 | 16.79 | 15.6 | 31998 |
1735687800 | 16.54 | 0.13 | 0.79 | 16.5 | 16.8699 | 16.41 | 67550 |
1735601400 | 16.41 | -0.1 | -0.61 | 16.46 | 16.559999 | 16 | 68580 |
1735342200 | 16.51 | -0.07 | -0.42 | 16.29 | 16.68 | 16.29 | 40075 |
1735255800 | 16.579999 | -0.01 | -0.06 | 16.6 | 16.6 | 16.399999 | 36668 |
1735077840 | 16.59 | 0.14 | 0.85 | 16.29 | 16.67 | 16.29 | 42728 |
1734996600 | 16.45 | 0.25 | 1.54 | 16.1 | 16.51 | 16.1 | 36668 |
1734737400 | 16.2 | 0.22 | 1.38 | 15.76 | 16.29 | 15.5892 | 95602 |
1734651000 | 15.98 | 0.41 | 2.63 | 15.75 | 16.21 | 15.58 | 39863 |
1734564600 | 15.57 | -0.4 | -2.50 | 15.89 | 16.25 | 15.51 | 43779 |
1734478200 | 15.97 | -0.12 | -0.75 | 16.02 | 16.23 | 15.935 | 31142 |
1734391800 | 16.09 | -0.22 | -1.35 | 16.45 | 16.55 | 16.09 | 26119 |
1734132600 | 16.309999 | 0.18 | 1.12 | 16.17 | 16.48 | 15.93 | 37185 |
1734046200 | 16.129999 | 0.06 | 0.37 | 16.079999 | 16.27 | 15.77 | 48007 |
1733959800 | 16.07 | -0.09 | -0.56 | 16.36 | 16.36 | 15.95 | 29743 |
1733873400 | 16.16 | -0.27 | -1.64 | 16.46 | 16.51 | 16.11 | 48103 |
1733787000 | 16.43 | 0.03 | 0.18 | 16.52 | 16.7777 | 16.43 | 30809 |
1733527800 | 16.399999 | -0.15 | -0.91 | 16.67 | 16.7802 | 16.32 | 26207 |
1733441400 | 16.55 | -0.48 | -2.82 | 16.9 | 17.01 | 16.43 | 23291 |
1733355000 | 17.03 | 0.02 | 0.12 | 16.89 | 17.22 | 16.773299 | 27853 |
1733268600 | 17.01 | -0.06 | -0.35 | 17.14 | 17.14 | 16.77 | 36423 |
1733182200 | 17.07 | 0.53 | 3.20 | 16.76 | 17.2 | 16.425 | 56349 |
1732917840 | 16.54 | -0.07 | -0.42 | 16.66 | 16.92 | 16.45 | 16387 |
1732750200 | 16.61 | -0.87 | -4.98 | 17.73 | 17.89 | 16.55 | 38134 |
1732663800 | 17.48 | -0.29 | -1.63 | 17.68 | 17.955 | 17.44 | 54341 |
1732577400 | 17.77 | 0.27 | 1.54 | 17.69 | 17.865 | 17.4612 | 52548 |
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