| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.92464678179 | 6.37 | 6.65 | 5.8716 | 18052 | 6.42839509 | CS |
| 4 | -0.47 | -6.62905500705 | 7.09 | 7.39 | 5.62 | 24246 | 6.61653465 | CS |
| 12 | 0.18 | 2.7950310559 | 6.44 | 7.39 | 5.5 | 17938 | 6.4975381 | CS |
| 26 | -0.73 | -9.93197278912 | 7.35 | 7.75 | 5.5 | 19874 | 6.73769776 | CS |
| 52 | 0.03 | 0.455235204856 | 6.59 | 8.37 | 5.5 | 17391 | 6.99141603 | CS |
| 156 | -3.85 | -36.7717287488 | 10.47 | 16 | 5.5 | 15599 | 9.36537467 | CS |
| 260 | -10.5 | -61.3317757009 | 17.12 | 21.83 | 5.5 | 17888 | 11.54949465 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 6.62 | 0.24 | 3.81 | 6.19 | 6.65 | 6.05 | 43931 |
| 1780525800 | 6.3771 | 0.25 | 4.12 | 6.14 | 6.3771 | 6.11 | 12949 |
| 1780439400 | 6.125 | -0.11 | -1.69 | 6.15 | 6.29 | 6.01 | 10526 |
| 1780353000 | 6.23 | 0.02 | 0.32 | 6.22 | 6.29 | 5.8716 | 21600 |
| 1780093800 | 6.21 | -0.03 | -0.48 | 6.37 | 6.385 | 6.21 | 1256 |
| 1780007400 | 6.24 | -0.26 | -4.00 | 6.47 | 6.555 | 6.24 | 14972 |
| 1779921000 | 6.5 | -0.1 | -1.52 | 6.32 | 6.595 | 6.32 | 26235 |
| 1779834600 | 6.6 | 0.12 | 1.85 | 6.32 | 6.6849999 | 5.8949999 | 59196 |
| 1779489000 | 6.48 | 0.02 | 0.31 | 6.36 | 6.59 | 6.26 | 19225 |
| 1779402600 | 6.46 | 0.21 | 3.36 | 6.2 | 6.5836 | 6.12 | 19130 |
| 1779316200 | 6.25 | 0.06 | 0.97 | 6.19 | 6.29 | 5.9352 | 14085 |
| 1779229800 | 6.19 | -0.04 | -0.64 | 6.23 | 6.4 | 6.005 | 13434 |
| 1779143400 | 6.23 | -0.91 | -12.75 | 6.19 | 6.54 | 5.62 | 72202 |
| 1778884200 | 7.14 | 0.05 | 0.71 | 6.65 | 7.14 | 6.0917 | 58415 |
| 1778797800 | 7.09 | -0.06 | -0.84 | 7 | 7.39 | 6.99 | 13387 |
| 1778711400 | 7.15 | -0.03 | -0.42 | 7.07 | 7.18 | 7.07 | 4715 |
| 1778625000 | 7.18 | -0.07 | -0.97 | 7.25 | 7.25 | 7.06 | 22624 |
| 1778538600 | 7.25 | 0.15 | 2.11 | 7.14 | 7.25 | 7.14 | 20281 |
| 1778279400 | 7.1 | -0.11 | -1.53 | 7.09 | 7.1999 | 6.85 | 12512 |
| 1778193000 | 7.21 | 0.1 | 1.41 | 7.15 | 7.21 | 7.04 | 12795 |
| 1778106600 | 7.11 | 0.4 | 5.96 | 6.82 | 7.2 | 6.61 | 54614 |
| 1778020200 | 6.71 | -0.3 | -4.28 | 7.05 | 7.2 | 6.71 | 16612 |
| 1777933800 | 7.01 | 0.41 | 6.21 | 6.67 | 7.25 | 6.67 | 22337 |
| 1777674600 | 6.6 | 0.05 | 0.76 | 6.6 | 6.99 | 6.6 | 1724 |
| 1777588200 | 6.55 | -0.17 | -2.46 | 6.74 | 7.08 | 6.55 | 10721 |
| 1777501800 | 6.715 | 0.37 | 5.75 | 6.4 | 6.7299 | 6.4 | 6688 |
| 1777415400 | 6.35 | -0.08 | -1.24 | 6.37 | 6.6599 | 6.24 | 16061 |
| 1777329000 | 6.43 | -0.45 | -6.47 | 6.88 | 7.15 | 6.37 | 94684 |
| 1777069800 | 6.875 | 0.21 | 3.07 | 6.69 | 7.17 | 6.37 | 21105 |
| 1776983400 | 6.67 | -0.15 | -2.20 | 6.7 | 6.8699 | 6.51 | 4051 |
| 1776897000 | 6.82 | 0.37 | 5.65 | 6.5 | 6.82 | 6.492 | 3503 |
| 1776810600 | 6.455 | 0.03 | 0.39 | 6.47 | 6.65 | 6.455 | 1316 |
| 1776724200 | 6.43 | -0.39 | -5.72 | 6.85 | 7.23 | 6.4 | 9882 |
| 1776465000 | 6.82 | 0.11 | 1.64 | 6.7 | 7.1 | 6.6702 | 9296 |
| 1776378600 | 6.71 | -0.14 | -1.97 | 6.86 | 7.006 | 6.5425 | 6700 |
| 1776292200 | 6.845 | 0.05 | 0.81 | 6.79 | 7.1345 | 6.575 | 25390 |
| 1776205800 | 6.79 | 0.61 | 9.95 | 6.22 | 6.83 | 6.03 | 13429 |
| 1776119400 | 6.1756 | -0.13 | -2.13 | 6.32 | 6.48 | 6.1756 | 2711 |
| 1775860200 | 6.3099999 | 0.36 | 6.05 | 5.96 | 6.45 | 5.85 | 11001 |
| 1775773800 | 5.95 | -0.17 | -2.78 | 6.07 | 6.33 | 5.95 | 8295 |
| 1775687400 | 6.12 | -0.11 | -1.77 | 6.36 | 6.49 | 6 | 10262 |
| 1775601000 | 6.23 | 0.42 | 7.23 | 5.8099999 | 6.7838 | 5.8000999 | 18075 |
| 1775514600 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.93 | 5.66 | 11543 |
| 1775169000 | 5.8 | 0.05 | 0.87 | 5.71 | 5.885 | 5.71 | 8070 |
| 1775082600 | 5.75 | 0.06 | 1.05 | 5.63 | 5.9898999 | 5.63 | 2928 |
| 1774996200 | 5.69 | -0.19 | -3.23 | 5.8099999 | 5.8503 | 5.5599999 | 10680 |
| 1774909800 | 5.88 | -0.02 | -0.34 | 6.01 | 6.09 | 5.75 | 13163 |
| 1774650600 | 5.9 | -0.27 | -4.38 | 6.12 | 6.3899 | 5.9 | 5761 |
| 1774564200 | 6.17 | -0.14 | -2.20 | 6.37 | 6.46 | 6.16 | 19517 |
| 1774477800 | 6.3087 | -0 | -0.02 | 6.34 | 6.5001 | 6.2201 | 7523 |
| 1774391400 | 6.3099999 | -0.02 | -0.32 | 6.33 | 6.715 | 6.2699999 | 12109 |
| 1774305000 | 6.33 | 0.83 | 15.09 | 5.66 | 6.53 | 5.64 | 23285 |
| 1774045800 | 5.5 | -0.13 | -2.31 | 5.64 | 5.88 | 5.5 | 29621 |
| 1773959400 | 5.63 | 0.11 | 1.99 | 5.5199999 | 6.055 | 5.5199999 | 13299 |
| 1773873000 | 5.5199999 | -0.09 | -1.60 | 5.7 | 5.905 | 5.5199999 | 11034 |
| 1773786600 | 5.61 | -0.46 | -7.58 | 6.18 | 6.305 | 5.61 | 5600 |
| 1773700200 | 6.07 | -0.1 | -1.62 | 6.67 | 6.67 | 6.07 | 10963 |
| 1773441000 | 6.17 | -0.33 | -5.08 | 6.44 | 6.53 | 6.11 | 13370 |
| 1773354600 | 6.5 | 0.19 | 3.01 | 6.39 | 6.66 | 6.26 | 2952 |
| 1773268200 | 6.3099999 | -0.14 | -2.17 | 6.64 | 6.64 | 6.3099999 | 3802 |
| 1773181800 | 6.45 | -0.13 | -1.90 | 6.6 | 6.8 | 6.45 | 12466 |
| 1773095400 | 6.575 | -0.09 | -1.28 | 6.51 | 6.795 | 6.36 | 9299 |
| 1772839800 | 6.66 | 0.19 | 2.94 | 6.38 | 6.66 | 6.2 | 10103 |
| 1772753400 | 6.47 | 0.05 | 0.78 | 6.3099999 | 6.5 | 6.3099999 | 3603 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。