期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.89 | -5.82460732984 | 15.28 | 15.38 | 14.32 | 50167 | 14.90850844 | SP |
4 | -0.87 | -5.70117955439 | 15.26 | 15.38 | 14.32 | 51453 | 14.96856409 | SP |
12 | -2.89 | -16.724537037 | 17.28 | 17.34 | 14.32 | 52256 | 15.64030427 | SP |
26 | -2.62 | -15.4027042916 | 17.01 | 18.15 | 14.32 | 41701 | 16.25154694 | SP |
52 | -1.37 | -8.69289340102 | 15.76 | 18.15 | 14.32 | 40755 | 16.05541508 | SP |
156 | -5.3 | -26.9172168614 | 19.69 | 20.46 | 13.21 | 68465 | 17.22323087 | SP |
260 | -0.12 | -0.827015851137 | 14.51 | 26.14 | 10.17 | 104720 | 19.35626065 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736811000 | 14.39 | -0.01 | -0.07 | 14.31 | 14.4 | 14.3 | 43625 |
1736551800 | 14.4 | -0.39 | -2.64 | 14.56 | 14.56 | 14.32 | 42816 |
1736379000 | 14.79 | -0.32 | -2.12 | 14.84 | 14.84 | 14.68 | 61443 |
1736292600 | 15.11 | -0.14 | -0.92 | 15.32 | 15.36 | 15.08 | 68125 |
1736206200 | 15.25 | 0.05 | 0.33 | 15.28 | 15.38 | 15.24 | 37090 |
1735947000 | 15.2 | 0.28 | 1.88 | 15.08 | 15.2 | 15.06 | 26261 |
1735860600 | 14.92 | 0.12 | 0.81 | 14.98 | 15.0242 | 14.89 | 38040 |
1735687800 | 14.8 | -0.06 | -0.40 | 14.87 | 14.95 | 14.79 | 33477 |
1735601400 | 14.86 | -0.04 | -0.27 | 14.83 | 14.8899 | 14.75 | 41770 |
1735342200 | 14.9 | -0.19 | -1.26 | 15 | 15.02 | 14.88 | 60457 |
1735255800 | 15.09 | 0.02 | 0.13 | 15 | 15.14 | 15 | 32119 |
1735077840 | 15.07 | 0.07 | 0.47 | 15.04 | 15.14 | 14.995 | 20610 |
1734996600 | 15 | 0.04 | 0.27 | 14.98 | 15.01 | 14.9337 | 60229 |
1734737400 | 14.96 | 0.16 | 1.08 | 14.76 | 15.1 | 14.76 | 78903 |
1734651000 | 14.8 | 0 | 0.00 | 14.92 | 14.97 | 14.8 | 37987 |
1734564600 | 14.8 | -0.4 | -2.63 | 15.29 | 15.348 | 14.8 | 101753 |
1734478200 | 15.2 | -0.03 | -0.20 | 15.19 | 15.23 | 15.16 | 55584 |
1734391800 | 15.23 | -0.09 | -0.59 | 15.26 | 15.3354 | 15.22 | 101128 |
1734132600 | 15.32 | -0.06 | -0.39 | 15.38 | 15.43 | 15.3 | 33893 |
1734046200 | 15.38 | -0.25 | -1.60 | 15.54 | 15.5405 | 15.38 | 24321 |
1733959800 | 15.63 | 0.09 | 0.58 | 15.61 | 15.65 | 15.52 | 52689 |
1733873400 | 15.54 | -0.17 | -1.08 | 15.68 | 15.688 | 15.54 | 30292 |
1733787000 | 15.71 | 0.04 | 0.26 | 15.79 | 15.8625 | 15.71 | 40729 |
1733527800 | 15.67 | -0.09 | -0.58 | 15.81 | 15.85 | 15.64 | 30231 |
1733441400 | 15.7618 | 0.07 | 0.46 | 15.8 | 15.91 | 15.76 | 29290 |
1733355000 | 15.69 | -0.21 | -1.31 | 15.82 | 15.86 | 15.67 | 57093 |
1733268600 | 15.8983 | -0.12 | -0.72 | 15.91 | 15.97 | 15.88 | 94679 |
1733182200 | 16.0136 | -0.11 | -0.71 | 15.97 | 16.068 | 15.93 | 48323 |
1732917840 | 16.1283 | 0.22 | 1.37 | 15.98 | 16.129999 | 15.98 | 15732 |
1732750200 | 15.91 | 0.16 | 1.02 | 15.86 | 15.96 | 15.86 | 38650 |
1732663800 | 15.75 | -0.14 | -0.88 | 15.8 | 15.87 | 15.6601 | 24872 |
1732577400 | 15.89 | 0.23 | 1.47 | 15.82 | 15.93 | 15.82 | 35876 |
1732318200 | 15.66 | 0.09 | 0.58 | 15.58 | 15.67 | 15.5705 | 31193 |
1732231800 | 15.57 | 0.02 | 0.11 | 15.53 | 15.6151 | 15.53 | 71869 |
1732145400 | 15.5534 | -0.06 | -0.36 | 15.56 | 15.572 | 15.4929 | 25205 |
1732059000 | 15.61 | -0.19 | -1.20 | 15.52 | 15.63 | 15.501 | 79179 |
1731972600 | 15.8 | 0.15 | 0.96 | 15.61 | 15.84 | 15.61 | 137124 |
1731713400 | 15.65 | 0.02 | 0.13 | 15.77 | 15.856 | 15.65 | 191038 |
1731627000 | 15.63 | 0.08 | 0.51 | 15.6 | 15.695 | 15.5999 | 57537 |
1731540600 | 15.55 | 0.02 | 0.11 | 15.59 | 15.71 | 15.52 | 113799 |
1731454200 | 15.5336 | -0.38 | -2.37 | 15.68 | 15.715 | 15.37 | 90333 |
1731367800 | 15.91 | -0.04 | -0.25 | 16.01 | 16.03 | 15.9004 | 63106 |
1731108600 | 15.95 | -0.19 | -1.18 | 16.02 | 16.04 | 15.81 | 94146 |
1731022200 | 16.14 | 0.33 | 2.06 | 16.219999 | 16.26 | 16.085 | 100650 |
1730935800 | 15.815 | -1.05 | -6.20 | 15.85 | 15.905 | 15.7 | 126175 |
1730849400 | 16.86 | 0.05 | 0.30 | 16.68 | 16.86 | 16.649999 | 16858 |
1730763000 | 16.81 | 0.22 | 1.31 | 16.81 | 16.935 | 16.78 | 52059 |
1730500200 | 16.5923 | -0.05 | -0.29 | 16.76 | 16.8 | 16.579999 | 34792 |
1730413800 | 16.64 | -0.09 | -0.54 | 16.67 | 16.6995 | 16.6 | 17647 |
1730327400 | 16.73 | -0.01 | -0.06 | 16.719999 | 16.84 | 16.7 | 24665 |
1730241000 | 16.7408 | -0.35 | -2.04 | 16.91 | 16.91 | 16.739999 | 22220 |
1730154600 | 17.09 | 0.07 | 0.41 | 17.1 | 17.13 | 17.065 | 45583 |
1729895400 | 17.02 | -0.11 | -0.64 | 17.18 | 17.2001 | 17.02 | 35060 |
1729809000 | 17.13 | 0.14 | 0.82 | 17.12 | 17.1382 | 17.005 | 18139 |
1729722600 | 16.99 | -0.04 | -0.23 | 16.97 | 17.07 | 16.9201 | 20879 |
1729636200 | 17.03 | -0.17 | -0.99 | 17.08 | 17.14 | 17.03 | 21269 |
1729549800 | 17.2 | -0.14 | -0.81 | 17.28 | 17.34 | 17.17 | 22113 |
1729290600 | 17.34 | 0.16 | 0.93 | 17.27 | 17.34 | 17.25 | 17608 |
1729204200 | 17.18 | 0 | 0.00 | 17.3 | 17.4 | 17.17 | 14640 |
1729117800 | 17.18 | 0.22 | 1.30 | 17.04 | 17.18 | 17.04 | 19853 |
1729031400 | 16.96 | -0.29 | -1.68 | 17.13 | 17.16 | 16.96 | 17551 |
1728945000 | 17.25 | -0.02 | -0.12 | 17.22 | 17.28 | 17.22 | 23687 |
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