
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.411861614498 | 24.28 | 24.44 | 24 | 60475 | 24.22243945 | SP |
4 | 0.54 | 2.26510067114 | 23.84 | 24.44 | 23.53 | 50882 | 24.03452905 | SP |
12 | -0.21 | -0.854005693371 | 24.59 | 24.655 | 22.27 | 95133 | 23.22401997 | SP |
26 | -2.9 | -10.6304985337 | 27.28 | 28.19 | 22.27 | 69005 | 24.34434819 | SP |
52 | -0.81 | -3.21556173085 | 25.19 | 28.19 | 22.27 | 54907 | 24.69355565 | SP |
156 | -9.04 | -27.0496708558 | 33.42 | 34.65 | 22.27 | 112766 | 27.27206909 | SP |
260 | -13.9 | -36.3113897597 | 38.28 | 38.7 | 21.93 | 218693 | 30.32110792 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 24.1401 | 0.03 | 0.12 | 24.2 | 24.23 | 24.1401 | 17405 |
1740180600 | 24.11 | -0.19 | -0.78 | 24.21 | 24.26 | 24.08 | 62966 |
1740094200 | 24.3 | 0.22 | 0.91 | 24.21 | 24.3269 | 24.18 | 48137 |
1740007800 | 24.08 | -0.21 | -0.86 | 24.08 | 24.1237 | 24 | 33177 |
1739921400 | 24.29 | 0.04 | 0.16 | 24.28 | 24.346 | 24.28 | 141575 |
1739575800 | 24.2514 | 0.01 | 0.05 | 24.35 | 24.41 | 24.25 | 17889 |
1739489400 | 24.24 | 0.29 | 1.21 | 24.02 | 24.24 | 23.92 | 18432 |
1739403000 | 23.95 | -0.07 | -0.29 | 23.8 | 24.05 | 23.76 | 189921 |
1739316600 | 24.0193 | -0.04 | -0.17 | 23.86 | 24.0299 | 23.86 | 16689 |
1739230200 | 24.06 | 0.1 | 0.42 | 24.07 | 24.075 | 23.96 | 37706 |
1738971000 | 23.96 | -0.22 | -0.91 | 24.12 | 24.14 | 23.89 | 58229 |
1738884600 | 24.18 | 0.1 | 0.42 | 24.1 | 24.21 | 24.1316 | 45119 |
1738798200 | 24.08 | 0.24 | 1.01 | 24.01 | 24.13 | 23.962 | 33182 |
1738711800 | 23.84 | 0.12 | 0.51 | 23.73 | 23.87 | 23.69 | 42320 |
1738625400 | 23.72 | -0.1 | -0.42 | 23.54 | 23.82 | 23.53 | 59432 |
1738366200 | 23.82 | -0.23 | -0.96 | 23.91 | 24.055 | 23.79 | 39695 |
1738279800 | 24.05 | 0.25 | 1.05 | 24 | 24.17 | 24 | 19090 |
1738193400 | 23.8 | -0.04 | -0.17 | 23.87 | 23.8719 | 23.77 | 27754 |
1738107000 | 23.84 | 0.12 | 0.51 | 23.84 | 23.87 | 23.77 | 59201 |
1738020600 | 23.72 | 0.26 | 1.11 | 23.63 | 23.738 | 23.63 | 58116 |
1737761400 | 23.46 | 0.36 | 1.56 | 23.37 | 23.4999 | 23.315 | 37859 |
1737675000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
1737588600 | 23.1 | -0.25 | -1.07 | 23.25 | 23.25 | 23.09 | 35572 |
1737502200 | 23.35 | 0.25 | 1.08 | 23.22 | 23.36 | 23.11 | 35883 |
1737156600 | 23.1 | 0.08 | 0.35 | 23.19 | 23.24 | 23.0701 | 80313 |
1737070200 | 23.02 | 0.05 | 0.22 | 22.9 | 23.1 | 22.84 | 163652 |
1736983800 | 22.97 | 0.48 | 2.13 | 23.01 | 23.04 | 22.8863 | 121297 |
1736897400 | 22.49 | 0.1 | 0.45 | 22.49 | 22.53 | 22.372 | 85803 |
1736811000 | 22.39 | -0.02 | -0.09 | 22.29 | 22.41 | 22.27 | 1224751 |
1736551800 | 22.41 | -0.3 | -1.32 | 22.5 | 22.58 | 22.37 | 58839 |
1736379000 | 22.71 | -0.27 | -1.17 | 22.69 | 22.74 | 22.575 | 99610 |
1736292600 | 22.98 | -0.21 | -0.91 | 23.3 | 23.3 | 22.98 | 77001 |
1736206200 | 23.19 | 0.11 | 0.48 | 23.28 | 23.3229 | 23.19 | 134109 |
1735947000 | 23.08 | 0.13 | 0.57 | 23.04 | 23.12 | 23.02 | 34670 |
1735860600 | 22.95 | -0.09 | -0.39 | 23.06 | 23.14 | 22.925 | 55159 |
1735687800 | 23.04 | 0.02 | 0.09 | 23 | 23.125 | 22.99 | 117278 |
1735601400 | 23.02 | -0.18 | -0.78 | 22.99 | 23.1099 | 22.96 | 158735 |
1735342200 | 23.2 | 0.01 | 0.04 | 23.08 | 23.2199 | 23.03 | 96830 |
1735255800 | 23.19 | 0.08 | 0.35 | 23.21 | 23.26 | 23.04 | 99316 |
1735077840 | 23.11 | 0.15 | 0.65 | 23.04 | 23.11 | 23.04 | 29399 |
1734996600 | 22.96 | -0.18 | -0.78 | 22.91 | 23 | 22.83 | 108729 |
1734737400 | 23.14 | 0.41 | 1.80 | 23.05 | 23.29 | 22.96 | 196308 |
1734651000 | 22.73 | -0.24 | -1.04 | 22.95 | 22.95 | 22.73 | 187876 |
1734564600 | 22.97 | -0.51 | -2.17 | 23.55 | 23.55 | 22.94 | 56697 |
1734478200 | 23.48 | -0.01 | -0.04 | 23.42 | 23.54 | 23.4 | 76709 |
1734391800 | 23.49 | -0.15 | -0.63 | 23.55 | 23.59 | 23.44 | 124049 |
1734132600 | 23.64 | -0.11 | -0.46 | 23.7 | 23.76 | 23.62 | 38737 |
1734046200 | 23.75 | -0.21 | -0.88 | 23.77 | 23.91 | 23.74 | 62309 |
1733959800 | 23.96 | 0.01 | 0.04 | 24.05 | 24.06 | 23.9 | 82802 |
1733873400 | 23.95 | -0.2 | -0.83 | 24.06 | 24.06 | 23.93 | 51368 |
1733787000 | 24.15 | -0.22 | -0.90 | 24.34 | 24.4 | 24.15 | 31490 |
1733527800 | 24.37 | -0.04 | -0.16 | 24.51 | 24.51 | 24.33 | 100447 |
1733441400 | 24.41 | -0.09 | -0.37 | 24.53 | 24.53 | 24.3501 | 57330 |
1733355000 | 24.5 | -0.06 | -0.24 | 24.5 | 24.59 | 24.44 | 139323 |
1733268600 | 24.56 | 0.01 | 0.04 | 24.59 | 24.655 | 24.4817 | 76288 |
1733182200 | 24.55 | -0.2 | -0.81 | 24.61 | 24.61 | 24.43 | 22932 |
1732917840 | 24.75 | 0.08 | 0.32 | 24.63 | 24.75 | 24.63 | 8625 |
1732750200 | 24.6717 | 0.31 | 1.28 | 24.65 | 24.7198 | 24.48 | 28583 |
1732663800 | 24.36 | -0.07 | -0.29 | 24.47 | 24.51 | 24.24 | 35920 |
1732577400 | 24.43 | 0.19 | 0.78 | 24.41 | 24.48 | 24.35 | 60154 |
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