
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.031 | 0.127835051546 | 24.25 | 24.32 | 24.24 | 2628075 | 24.29288172 | SP |
4 | 0.021 | 0.0865622423743 | 24.26 | 24.32 | 24.21 | 6115328 | 24.27437738 | SP |
12 | 0.121 | 0.50082781457 | 24.16 | 24.32 | 24.1 | 3764619 | 24.23198524 | SP |
26 | -24.739 | -50.4671562627 | 49.02 | 49.05 | 24.06 | 2734820 | 25.84443328 | SP |
52 | -23.909 | -49.6140278066 | 48.19 | 49.07 | 24.06 | 1827650 | 31.77213509 | SP |
156 | -25.209 | -50.9375631441 | 49.49 | 49.64 | 24.06 | 1977035 | 43.36764207 | SP |
260 | -27.359 | -52.9802478699 | 51.64 | 51.76 | 24.06 | 1666369 | 45.65787748 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743028200 | 24.28 | -0.01 | -0.04 | 24.29 | 24.29 | 24.28 | 1367048 |
1742941800 | 24.29 | 0.02 | 0.08 | 24.28 | 24.3 | 24.27 | 3432941 |
1742855400 | 24.27 | -0.05 | -0.21 | 24.3 | 24.3 | 24.27 | 2449478 |
1742596200 | 24.32 | 0.02 | 0.10 | 24.32 | 24.32 | 24.31 | 2560326 |
1742509800 | 24.295 | 0.01 | 0.02 | 24.32 | 24.32 | 24.29 | 2009335 |
1742423400 | 24.29 | 0.03 | 0.12 | 24.25 | 24.29 | 24.24 | 2688297 |
1742337000 | 24.26 | 0.01 | 0.04 | 24.26 | 24.26 | 24.25 | 2644203 |
1742250600 | 24.25 | 0 | 0.00 | 24.26 | 24.27 | 24.25 | 4725546 |
1741991400 | 24.25 | -0.04 | -0.16 | 24.28 | 24.28 | 24.25 | 2952942 |
1741905000 | 24.29 | 0.03 | 0.12 | 24.26 | 24.29 | 24.25 | 36864095 |
1741818600 | 24.26 | -0.01 | -0.04 | 24.26 | 24.28 | 24.25 | 32450166 |
1741732200 | 24.27 | -0.03 | -0.12 | 24.3 | 24.31 | 24.27 | 3957758 |
1741645800 | 24.3 | 0.05 | 0.21 | 24.27 | 24.3 | 24.27 | 2662746 |
1741390200 | 24.25 | 0 | 0.00 | 24.29 | 24.29 | 24.24 | 2328046 |
1741303800 | 24.25 | 0.01 | 0.04 | 24.25 | 24.26 | 24.23 | 2436252 |
1741217400 | 24.24 | -0.03 | -0.12 | 24.28 | 24.28 | 24.23 | 2494945 |
1741131000 | 24.27 | 0.01 | 0.04 | 24.29 | 24.31 | 24.25 | 4931093 |
1741044600 | 24.26 | -0.06 | -0.25 | 24.22 | 24.26 | 24.21 | 4046090 |
1740785400 | 24.32 | 0.05 | 0.19 | 24.3 | 24.32 | 24.29 | 2404742 |
1740699000 | 24.275 | 0 | 0.02 | 24.27 | 24.28 | 24.26 | 2483085 |
1740612600 | 24.27 | 0.02 | 0.08 | 24.26 | 24.28 | 24.25 | 1784465 |
1740526200 | 24.25 | 0.03 | 0.12 | 24.26 | 24.275 | 24.25 | 3890551 |
1740439800 | 24.22 | 0 | 0.00 | 24.21 | 24.23 | 24.2 | 3084192 |
1740180600 | 24.22 | 0.04 | 0.17 | 24.19 | 24.22 | 24.18 | 2169941 |
1740094200 | 24.18 | 0.01 | 0.04 | 24.18 | 24.18 | 24.17 | 1378027 |
1740007800 | 24.17 | 0.02 | 0.08 | 24.16 | 24.17 | 24.15 | 2035298 |
1739921400 | 24.15 | -0.01 | -0.04 | 24.15 | 24.17 | 24.15 | 2760086 |
1739575800 | 24.16 | 0.02 | 0.08 | 24.17 | 24.18 | 24.16 | 2208777 |
1739489400 | 24.14 | 0.04 | 0.17 | 24.13 | 24.14 | 24.12 | 2826131 |
1739403000 | 24.1 | -0.03 | -0.12 | 24.11 | 24.11 | 24.1 | 1850121 |
1739316600 | 24.13 | -0.02 | -0.08 | 24.14 | 24.14 | 24.13 | 2000946 |
1739230200 | 24.15 | 0.01 | 0.04 | 24.15 | 24.15 | 24.14 | 2249181 |
1738971000 | 24.14 | -0.02 | -0.08 | 24.15 | 24.15 | 24.13 | 2045605 |
1738884600 | 24.16 | -0.01 | -0.04 | 24.16 | 24.17 | 24.15 | 2822173 |
1738798200 | 24.17 | 0.03 | 0.12 | 24.16 | 24.18 | 24.15 | 2990012 |
1738711800 | 24.14 | 0 | 0.00 | 24.12 | 24.15 | 24.12 | 2672976 |
1738625400 | 24.14 | -0.1 | -0.41 | 24.13 | 24.15 | 24.12 | 2517536 |
1738366200 | 24.24 | 0.01 | 0.04 | 24.25 | 24.25 | 24.23 | 2897168 |
1738279800 | 24.23 | 0.01 | 0.04 | 24.24 | 24.24 | 24.23 | 1828432 |
1738193400 | 24.22 | -0.01 | -0.04 | 24.24 | 24.24 | 24.21 | 2127860 |
1738107000 | 24.23 | -0.01 | -0.04 | 24.23 | 24.24 | 24.22 | 3036636 |
1738020600 | 24.24 | 0.04 | 0.17 | 24.24 | 24.24 | 24.22 | 2228822 |
1737761400 | 24.2 | 0.03 | 0.12 | 24.2 | 24.21 | 24.19 | 2315902 |
1737675000 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
1737588600 | 24.17 | -0.02 | -0.08 | 24.19 | 24.19 | 24.17 | 2130641 |
1737502200 | 24.19 | 0.02 | 0.08 | 24.19 | 24.19 | 24.17 | 1826342 |
1737156600 | 24.17 | -0.02 | -0.08 | 24.19 | 24.19 | 24.17 | 2475379 |
1737070200 | 24.19 | 0.02 | 0.08 | 24.16 | 24.19 | 24.15 | 3129217 |
1736983800 | 24.17 | 0.06 | 0.25 | 24.16 | 24.17 | 24.15 | 2508496 |
1736897400 | 24.11 | 0 | 0.00 | 24.12 | 24.12 | 24.11 | 2402494 |
1736811000 | 24.11 | 0.01 | 0.04 | 24.11 | 24.11 | 24.1 | 2070635 |
1736551800 | 24.1 | -0.05 | -0.21 | 24.14 | 24.14 | 24.1 | 3203093 |
1736379000 | 24.15 | 0.02 | 0.08 | 24.15 | 24.155 | 24.14 | 1702696 |
1736292600 | 24.13 | -0.02 | -0.08 | 24.15 | 24.15 | 24.12 | 2207661 |
1736206200 | 24.15 | 0 | 0.00 | 24.14 | 24.15 | 24.13 | 2733231 |
1735947000 | 24.149 | 0.01 | 0.04 | 24.16 | 24.16 | 24.14 | 2110744 |
1735860600 | 24.14 | 0.08 | 0.33 | 24.16 | 24.16 | 24.13 | 2310504 |
1735687800 | 24.06 | -0.06 | -0.25 | 24.14 | 24.15 | 24.06 | 2351291 |
1735601400 | 24.12 | 0.02 | 0.08 | 24.12 | 24.13 | 24.12 | 1847224 |
1735342200 | 24.1 | 0.01 | 0.04 | 24.11 | 24.11 | 24.09 | 1925573 |
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