
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.155 | -6.15079365079 | 2.52 | 2.56 | 2.32 | 526886 | 2.40602854 | CS |
4 | 0.035 | 1.50214592275 | 2.33 | 2.76 | 2.29 | 621151 | 2.52953115 | CS |
12 | 0.725 | 44.2073170732 | 1.64 | 2.76 | 1.5701 | 570509 | 2.22611233 | CS |
26 | 1.3956 | 143.965339385 | 0.9694 | 2.76 | 0.89 | 389394 | 1.90035937 | CS |
52 | 0.915 | 63.1034482759 | 1.45 | 2.76 | 0.8214 | 367167 | 1.57363899 | CS |
156 | 1.515 | 178.235294118 | 0.85 | 3.55 | 0.801 | 845131 | 1.74573133 | CS |
260 | -1.165 | -33.0028328612 | 3.53 | 7.02 | 0.7 | 789216 | 2.12153813 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 2.38 | 0.03 | 1.28 | 2.34 | 2.41 | 2.32 | 557629 |
1740439800 | 2.35 | -0.04 | -1.67 | 2.38 | 2.4 | 2.33 | 585970 |
1740180600 | 2.39 | -0.04 | -1.65 | 2.45 | 2.4658 | 2.36 | 524269 |
1740094200 | 2.43 | -0.07 | -2.80 | 2.5 | 2.515 | 2.39 | 501155 |
1740007800 | 2.5 | -0.02 | -0.79 | 2.52 | 2.56 | 2.45 | 465409 |
1739921400 | 2.52 | -0.17 | -6.32 | 2.65 | 2.65 | 2.5099999 | 978901 |
1739575800 | 2.69 | 0.03 | 1.13 | 2.67 | 2.69 | 2.64 | 252630 |
1739489400 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7299 | 2.62 | 290955 |
1739403000 | 2.67 | 0.16 | 6.37 | 2.5 | 2.7 | 2.49 | 719481 |
1739316600 | 2.5099999 | -0.04 | -1.57 | 2.5 | 2.545 | 2.43 | 625215 |
1739230200 | 2.55 | -0.11 | -4.14 | 2.65 | 2.6781 | 2.54 | 804713 |
1738971000 | 2.66 | -0.03 | -1.12 | 2.72 | 2.72 | 2.615 | 565802 |
1738884600 | 2.69 | 0.02 | 0.75 | 2.7 | 2.7599999 | 2.62 | 910146 |
1738798200 | 2.67 | 0.15 | 5.95 | 2.55 | 2.71 | 2.55 | 1136856 |
1738711800 | 2.52 | 0.1 | 4.13 | 2.42 | 2.54 | 2.39 | 1093357 |
1738625400 | 2.42 | -0.01 | -0.41 | 2.36 | 2.465 | 2.325 | 870733 |
1738366200 | 2.43 | 0.05 | 2.10 | 2.4 | 2.455 | 2.295 | 349622 |
1738279800 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4049999 | 2.34 | 267234 |
1738193400 | 2.37 | 0.06 | 2.60 | 2.33 | 2.3901 | 2.29 | 301801 |
1738107000 | 2.31 | 0.08 | 3.59 | 2.23 | 2.36 | 2.23 | 411788 |
1738020600 | 2.23 | -0.23 | -9.35 | 2.41 | 2.43 | 2.18 | 1206825 |
1737761400 | 2.46 | 0.09 | 3.80 | 2.5299999 | 2.54 | 2.43 | 518509 |
1737675000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
1737588600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.39 | 2.3 | 411905 |
1737502200 | 2.33 | 0.11 | 4.95 | 2.2 | 2.345 | 2.2 | 704358 |
1737156600 | 2.22 | 0.03 | 1.37 | 2.15 | 2.24 | 2.15 | 279622 |
1737070200 | 2.19 | 0.02 | 0.92 | 2.19 | 2.215 | 2.12 | 511443 |
1736983800 | 2.17 | -0.01 | -0.46 | 2.17 | 2.21 | 2.12 | 336802 |
1736897400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2277 | 2.11 | 535498 |
1736811000 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2599999 | 2.15 | 521473 |
1736551800 | 2.27 | 0 | 0.00 | 2.2599999 | 2.278 | 2.175 | 406966 |
1736379000 | 2.27 | 0.03 | 1.34 | 2.24 | 2.275 | 2.13 | 694961 |
1736292600 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 586128 |
1736206200 | 2.23 | 0.11 | 5.19 | 2.13 | 2.36 | 2.13 | 2161649 |
1735947000 | 2.12 | 0.15 | 7.61 | 1.98 | 2.13 | 1.97 | 1007605 |
1735860600 | 1.97 | 0.09 | 4.79 | 1.86 | 1.99 | 1.86 | 869059 |
1735687800 | 1.88 | -0.01 | -0.53 | 1.89 | 1.92 | 1.85 | 420678 |
1735601400 | 1.89 | 0.06 | 3.28 | 1.85 | 1.96 | 1.84 | 777444 |
1735342200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.83 | 1.74 | 273076 |
1735255800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.765 | 215619 |
1735077840 | 1.78 | 0.05 | 2.89 | 1.74 | 1.79 | 1.72 | 127659 |
1734996600 | 1.73 | -0.03 | -1.70 | 1.74 | 1.7953 | 1.685 | 341041 |
1734737400 | 1.76 | 0.02 | 1.15 | 1.69 | 1.785 | 1.69 | 334826 |
1734651000 | 1.74 | 0.03 | 1.75 | 1.72 | 1.74 | 1.65 | 307503 |
1734564600 | 1.71 | -0.03 | -1.72 | 1.6 | 1.77 | 1.6 | 344997 |
1734478200 | 1.74 | -0.01 | -0.57 | 1.76 | 1.79 | 1.655 | 447147 |
1734391800 | 1.75 | -0.04 | -2.23 | 1.77 | 1.825 | 1.75 | 212002 |
1734132600 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.75 | 656234 |
1734046200 | 1.805 | 0 | 0.28 | 1.8 | 1.82 | 1.785 | 539710 |
1733959800 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.78 | 446687 |
1733873400 | 1.83 | 0.07 | 3.98 | 1.8 | 1.83 | 1.76 | 639305 |
1733787000 | 1.76 | 0.07 | 4.14 | 1.73 | 1.77 | 1.71 | 645507 |
1733527800 | 1.69 | 0.05 | 3.36 | 1.65 | 1.7031 | 1.6399999 | 412856 |
1733441400 | 1.635 | 0.01 | 0.31 | 1.6299999 | 1.6399999 | 1.6 | 210119 |
1733355000 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.5701 | 488591 |
1733268600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.67 | 1.6026 | 222251 |
1733182200 | 1.67 | -0.05 | -2.91 | 1.72 | 1.75 | 1.65 | 321717 |
1732917840 | 1.72 | 0.03 | 1.78 | 1.7 | 1.721 | 1.68 | 153467 |
1732750200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.73 | 1.68 | 174487 |
1732663800 | 1.68 | -0.03 | -1.75 | 1.69 | 1.73 | 1.65 | 400832 |
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