
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 1.21713729309 | 20.54 | 20.79 | 20.5006 | 11033 | 20.61140765 | SP |
4 | 0.3 | 1.46412884334 | 20.49 | 20.79 | 20.35 | 14839 | 20.52920766 | SP |
12 | -0.18 | -0.858369098712 | 20.97 | 21.06 | 20.04 | 16436 | 20.54319052 | SP |
26 | -0.48 | -2.25669957687 | 21.27 | 21.55 | 20.04 | 16872 | 20.83925818 | SP |
52 | 0.24 | 1.16788321168 | 20.55 | 21.55 | 19.9 | 19428 | 20.66063839 | SP |
156 | -3.73 | -15.2120717781 | 24.52 | 25 | 19.05 | 20247 | 21.04781075 | SP |
260 | -5.975 | -22.3239305063 | 26.765 | 28 | 19.05 | 16056 | 22.39425051 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 20.68 | 0 | 0.02 | 20.64 | 20.71 | 20.64 | 10267 |
1740180600 | 20.675 | 0.08 | 0.39 | 20.6 | 20.73 | 20.6 | 15345 |
1740094200 | 20.595 | 0.04 | 0.19 | 20.56 | 20.63 | 20.56 | 10237 |
1740007800 | 20.555 | 0.04 | 0.17 | 20.51 | 20.555 | 20.51 | 7315 |
1739921400 | 20.5198 | -0.1 | -0.49 | 20.54 | 20.58 | 20.5006 | 12002 |
1739575800 | 20.62 | 0.08 | 0.39 | 20.62 | 20.6596 | 20.605 | 8397 |
1739489400 | 20.54 | 0.14 | 0.69 | 20.48 | 20.5401 | 20.42 | 9020 |
1739403000 | 20.4 | -0.09 | -0.44 | 20.39 | 20.415 | 20.3698 | 9861 |
1739316600 | 20.4901 | -0.08 | -0.39 | 20.49 | 20.5029 | 20.48 | 9107 |
1739230200 | 20.57 | 0.07 | 0.34 | 20.51 | 20.58 | 20.5001 | 22730 |
1738971000 | 20.5 | -0.06 | -0.29 | 20.56 | 20.56 | 20.464571 | 16678 |
1738884600 | 20.56 | -0.02 | -0.07 | 20.58 | 20.58 | 20.5301 | 8883 |
1738798200 | 20.575 | 0.1 | 0.49 | 20.56 | 20.6106 | 20.545 | 14662 |
1738711800 | 20.475 | 0.06 | 0.29 | 20.39 | 20.49 | 20.38 | 10920 |
1738625400 | 20.4163 | -0.08 | -0.38 | 20.35 | 20.45 | 20.35 | 14122 |
1738366200 | 20.4944 | -0.04 | -0.21 | 20.6 | 20.6 | 20.4801 | 59135 |
1738279800 | 20.5367 | 0.04 | 0.17 | 20.54 | 20.55 | 20.5302 | 4825 |
1738193400 | 20.5009 | -0.02 | -0.09 | 20.54 | 20.619 | 20.4501 | 30710 |
1738107000 | 20.52 | -0.02 | -0.10 | 20.49 | 20.5599 | 20.49 | 7729 |
1738020600 | 20.5402 | 0.12 | 0.57 | 20.5 | 20.57 | 20.4805 | 10826 |
1737761400 | 20.4238 | -0.03 | -0.13 | 20.46 | 20.46 | 20.415 | 6455 |
1737675000 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1737588600 | 20.45 | -0.04 | -0.20 | 20.47 | 20.5 | 20.44 | 12046 |
1737502200 | 20.49 | 0.11 | 0.54 | 20.43 | 20.5 | 20.43 | 10323 |
1737156600 | 20.3805 | 0.01 | 0.03 | 20.44 | 20.45 | 20.38 | 5583 |
1737070200 | 20.375 | -0.01 | -0.02 | 20.32 | 20.395 | 20.28 | 8515 |
1736983800 | 20.38 | 0.27 | 1.35 | 20.38 | 20.38 | 20.3 | 8055 |
1736897400 | 20.1089 | 0.04 | 0.19 | 20.11 | 20.14 | 20.04 | 9223 |
1736811000 | 20.07 | -0.07 | -0.36 | 20.12 | 20.145 | 20.07 | 29526 |
1736551800 | 20.1424 | -0.12 | -0.61 | 20.17 | 20.19 | 20.1344 | 9251 |
1736379000 | 20.2666 | 0.04 | 0.18 | 20.2 | 20.289 | 20.195 | 10890 |
1736292600 | 20.2308 | -0.07 | -0.36 | 20.29 | 20.2976 | 20.2101 | 2518 |
1736206200 | 20.3032 | -0.04 | -0.18 | 20.31 | 20.349 | 20.26 | 9264 |
1735947000 | 20.3402 | -0.03 | -0.17 | 20.41 | 20.41 | 20.3315 | 6737 |
1735860600 | 20.375 | 0.04 | 0.17 | 20.41 | 20.43 | 20.342585 | 4627 |
1735687800 | 20.34 | -0.08 | -0.39 | 20.52 | 20.52 | 20.31 | 94783 |
1735601400 | 20.42 | 0.08 | 0.39 | 20.42 | 20.44 | 20.37 | 25706 |
1735342200 | 20.34 | -0.19 | -0.93 | 20.422 | 20.422 | 20.34 | 13618 |
1735255800 | 20.53 | 0.02 | 0.11 | 20.43 | 20.5382 | 20.43 | 9625 |
1735077840 | 20.508 | 0.05 | 0.23 | 20.43 | 20.508 | 20.41 | 8994 |
1734996600 | 20.46 | -0.1 | -0.49 | 20.47 | 20.49 | 20.44 | 21996 |
1734737400 | 20.56 | 0.08 | 0.40 | 20.54 | 20.625 | 20.4801 | 55632 |
1734651000 | 20.4771 | -0.07 | -0.35 | 20.51 | 20.54 | 20.46 | 8447 |
1734564600 | 20.55 | -0.21 | -1.01 | 20.72 | 20.8 | 20.55 | 24748 |
1734478200 | 20.76 | -0.01 | -0.05 | 20.73 | 20.8099 | 20.73 | 18666 |
1734391800 | 20.77 | 0.08 | 0.38 | 20.78 | 20.79 | 20.75 | 13220 |
1734132600 | 20.691 | -0.11 | -0.54 | 20.77 | 20.795 | 20.691 | 21415 |
1734046200 | 20.8029 | -0.11 | -0.51 | 20.85 | 20.86 | 20.76 | 19608 |
1733959800 | 20.91 | -0.04 | -0.20 | 20.96 | 20.9999 | 20.91 | 25686 |
1733873400 | 20.9524 | -0.01 | -0.05 | 20.92 | 20.97 | 20.9199 | 24878 |
1733787000 | 20.9631 | -0.07 | -0.32 | 20.98 | 20.99 | 20.9608 | 14767 |
1733527800 | 21.03 | 0.05 | 0.21 | 21.02 | 21.06 | 20.98 | 11703 |
1733441400 | 20.985 | 0.01 | 0.05 | 20.98 | 20.99 | 20.96 | 20492 |
1733355000 | 20.975 | 0.07 | 0.33 | 20.85 | 21 | 20.85 | 13368 |
1733268600 | 20.905 | -0.02 | -0.08 | 20.97 | 20.97 | 20.9043 | 14416 |
1733182200 | 20.921 | -0.07 | -0.35 | 20.76 | 20.9499 | 20.76 | 12211 |
1732917840 | 20.995 | 0.11 | 0.51 | 21.03 | 21.03 | 20.97 | 13876 |
1732750200 | 20.8879 | 0.04 | 0.20 | 20.8806 | 20.92 | 20.86 | 12943 |
1732663800 | 20.8456 | -0.03 | -0.14 | 20.825 | 20.85 | 20.79 | 22338 |
1732577400 | 20.875 | 0.18 | 0.85 | 20.83 | 20.89 | 20.83 | 9623 |
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