
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1222 | 0.553442028986 | 22.08 | 22.44 | 22.01 | 17878 | 22.16511488 | SP |
4 | -0.2978 | -1.32355555556 | 22.5 | 22.78 | 21.85 | 43258 | 22.34004003 | SP |
12 | 0.9222 | 4.33364661654 | 21.28 | 22.78 | 20.2 | 34222 | 21.77383312 | SP |
26 | 0.6222 | 2.88322520853 | 21.58 | 23.296 | 20.2 | 33111 | 21.8710687 | SP |
52 | -2.4278 | -9.85708485587 | 24.63 | 26.19 | 20.2 | 38977 | 23.31698218 | SP |
156 | -4.5078 | -16.8768251591 | 26.71 | 29.43 | 20.2 | 47810 | 26.22706189 | SP |
260 | 7.4422 | 50.4214092141 | 14.76 | 29.43 | 13.27 | 79050 | 21.01927227 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 22.3 | 0.28 | 1.27 | 22.44 | 22.44 | 22.06 | 14937 |
1740007800 | 22.02 | -0.17 | -0.77 | 22.12 | 22.3374 | 22.01 | 17059 |
1739921400 | 22.19 | 0.06 | 0.27 | 22.35 | 22.35 | 22.07 | 30805 |
1739575800 | 22.13 | 0.22 | 1.00 | 22.08 | 22.2392 | 22.01 | 8710 |
1739489400 | 21.91 | -0.03 | -0.14 | 21.85 | 22.0158 | 21.85 | 40653 |
1739403000 | 21.94 | -0.33 | -1.48 | 22.24 | 22.24 | 21.86 | 43947 |
1739316600 | 22.27 | 0 | 0.00 | 22.26 | 22.4815 | 22.2 | 26967 |
1739230200 | 22.27 | -0.01 | -0.04 | 22.25 | 22.3699 | 22.24 | 31279 |
1738971000 | 22.28 | -0.27 | -1.20 | 22.5 | 22.5 | 22.28 | 99002 |
1738884600 | 22.55 | 0.06 | 0.27 | 22.69 | 22.69 | 22.2615 | 191928 |
1738798200 | 22.49 | -0.25 | -1.10 | 22.66 | 22.66 | 22.38 | 54167 |
1738711800 | 22.74 | 0.31 | 1.38 | 22.46 | 22.78 | 22.3332 | 44104 |
1738625400 | 22.43 | 0.27 | 1.22 | 22.14 | 22.459 | 22.14 | 61267 |
1738366200 | 22.16 | -0.09 | -0.40 | 22.03 | 22.35 | 21.93 | 16274 |
1738279800 | 22.25 | -0.2 | -0.89 | 22.32 | 22.3299 | 22.16 | 20641 |
1738193400 | 22.45 | 0.34 | 1.54 | 22.15 | 22.55 | 22.15 | 42630 |
1738107000 | 22.11 | 0 | 0.00 | 22.14 | 22.206 | 22.0708 | 28826 |
1738020600 | 22.11 | -0.14 | -0.63 | 22.08 | 22.14 | 22 | 20417 |
1737761400 | 22.25 | 0.02 | 0.09 | 22.5 | 22.5 | 22.2 | 28288 |
1737675000 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
1737588600 | 22.23 | -0.19 | -0.85 | 22.42 | 22.5271 | 22.14 | 29503 |
1737502200 | 22.42 | 0.61 | 2.80 | 22.13 | 22.42 | 21.9501 | 40378 |
1737156600 | 21.81 | 0.23 | 1.07 | 21.5 | 21.86 | 21.5 | 11830 |
1737070200 | 21.58 | -0.46 | -2.09 | 21.69 | 21.7657 | 21.5 | 50005 |
1736983800 | 22.04 | -0.07 | -0.32 | 22.17 | 22.2692 | 21.9492 | 24194 |
1736897400 | 22.11 | -0.14 | -0.63 | 22.29 | 22.42 | 22.0422 | 73780 |
1736811000 | 22.25 | 0.49 | 2.25 | 21.76 | 22.2689 | 21.76 | 96631 |
1736551800 | 21.76 | 0.63 | 2.98 | 21.2806 | 21.89 | 21.26 | 50371 |
1736379000 | 21.13 | -0.07 | -0.33 | 21.14 | 21.21 | 21.08 | 16438 |
1736292600 | 21.2 | 0.01 | 0.05 | 21.04 | 21.2199 | 20.975 | 9020 |
1736206200 | 21.19 | 0.12 | 0.57 | 21.43 | 21.43 | 21.14 | 16723 |
1735947000 | 21.07 | -0.46 | -2.14 | 21.5 | 21.5 | 20.9733 | 28469 |
1735860600 | 21.53 | 0.05 | 0.23 | 21.5 | 21.62 | 21.35 | 33228 |
1735687800 | 21.48 | 0.41 | 1.95 | 21.21 | 21.55 | 21.16 | 24493 |
1735601400 | 21.0697 | 0.06 | 0.28 | 21.24 | 21.33 | 20.96 | 19044 |
1735342200 | 21.01 | -0.13 | -0.64 | 21.12 | 21.14 | 20.97 | 8792 |
1735255800 | 21.1446 | 0.38 | 1.85 | 20.82 | 21.15 | 20.82 | 19741 |
1735077840 | 20.7601 | 0.04 | 0.19 | 20.76 | 20.8062 | 20.73 | 41158 |
1734996600 | 20.72 | -0.02 | -0.07 | 20.73 | 20.75 | 20.61 | 49135 |
1734737400 | 20.735 | 0.27 | 1.34 | 20.63 | 20.77 | 20.5805 | 8756 |
1734651000 | 20.46 | 0.24 | 1.19 | 20.22 | 20.54 | 20.22 | 39808 |
1734564600 | 20.22 | -0.52 | -2.52 | 20.42 | 20.47 | 20.2 | 99699 |
1734478200 | 20.7434 | -0.22 | -1.03 | 20.83 | 20.83 | 20.61 | 42023 |
1734391800 | 20.96 | -0.13 | -0.59 | 21.23 | 21.23 | 20.92 | 17702 |
1734132600 | 21.085 | -0.18 | -0.86 | 21.14 | 21.16 | 21.02 | 19763 |
1734046200 | 21.2682 | -0.03 | -0.13 | 21.2 | 21.3 | 21.114 | 19052 |
1733959800 | 21.295 | 0.08 | 0.35 | 21.21 | 21.325 | 21.21 | 7442 |
1733873400 | 21.22 | 0.12 | 0.57 | 21.14 | 21.2792 | 21.1051 | 11322 |
1733787000 | 21.099 | -0.1 | -0.48 | 21.2 | 21.3 | 21.0501 | 16125 |
1733527800 | 21.2 | 0.06 | 0.28 | 21.15 | 21.2 | 21.0715 | 11617 |
1733441400 | 21.14 | 0.15 | 0.71 | 21.03 | 21.1997 | 21.03 | 19761 |
1733355000 | 20.99 | -0.14 | -0.66 | 21.11 | 21.11 | 20.95 | 11653 |
1733268600 | 21.13 | 0.11 | 0.52 | 21.12 | 21.25 | 21.05 | 27582 |
1733182200 | 21.02 | -0.18 | -0.85 | 21.06 | 21.0999 | 20.95 | 19619 |
1732917840 | 21.2 | -0.04 | -0.19 | 21.28 | 21.28 | 21.1 | 11227 |
1732750200 | 21.24 | 0.03 | 0.14 | 21.24 | 21.29 | 21.19 | 24418 |
1732663800 | 21.21 | 0 | 0.00 | 21.1 | 21.22 | 21.084656 | 12685 |
1732577400 | 21.21 | 0.12 | 0.56 | 21.14 | 21.27 | 21.1127 | 14186 |
1732318200 | 21.0922 | 0.07 | 0.34 | 21.04 | 21.1565 | 20.97 | 14270 |
1732231800 | 21.02 | -0.22 | -1.04 | 21.3 | 21.3 | 20.94 | 49472 |
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