
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3402 | -5.74662162162 | 5.92 | 5.9499 | 5.56 | 44676895 | 5.66991649 | SP |
4 | -0.1202 | -2.10877192982 | 5.7 | 6.17 | 5.56 | 57026416 | 5.78562323 | SP |
12 | -0.3202 | -5.42711864407 | 5.9 | 6.65 | 5.56 | 60734790 | 5.99595193 | SP |
26 | -1.8402 | -24.8005390836 | 7.42 | 8.11 | 5.56 | 51865580 | 6.36193944 | SP |
52 | -4.6702 | -45.5629268293 | 10.25 | 10.5077 | 5.56 | 42920684 | 7.26987508 | SP |
156 | -15.5202 | -73.555450237 | 21.1 | 31.42 | 5.56 | 30179859 | 13.36015849 | SP |
260 | -5.8502 | -51.1828521435 | 11.43 | 40.41 | 3.67 | 27502171 | 12.93942224 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740007800 | 5.55 | -0.04 | -0.72 | 5.64 | 5.65 | 5.55 | 31444245 |
1739921400 | 5.59 | -0.04 | -0.71 | 5.61 | 5.68 | 5.59 | 40401796 |
1739575800 | 5.63 | 0.01 | 0.18 | 5.63 | 5.66 | 5.6 | 37299101 |
1739489400 | 5.62 | -0.18 | -3.10 | 5.78 | 5.82 | 5.62 | 46789542 |
1739403000 | 5.8 | 0.05 | 0.87 | 5.92 | 5.9499 | 5.7699999 | 54243542 |
1739316600 | 5.75 | -0.01 | -0.17 | 5.83 | 5.84 | 5.73 | 33167986 |
1739230200 | 5.76 | -0.12 | -2.04 | 5.79 | 5.8299 | 5.74 | 34491195 |
1738971000 | 5.88 | 0.17 | 2.98 | 5.7 | 5.9 | 5.67 | 72960644 |
1738884600 | 5.71 | -0.06 | -1.04 | 5.73 | 5.8199 | 5.71 | 49492272 |
1738798200 | 5.7699999 | -0.06 | -1.03 | 5.87 | 5.9349999 | 5.7699999 | 49980555 |
1738711800 | 5.83 | -0.13 | -2.18 | 5.96 | 5.9799 | 5.82 | 62353682 |
1738625400 | 5.96 | 0.13 | 2.23 | 6.11 | 6.17 | 5.8801 | 81366430 |
1738366200 | 5.83 | 0.09 | 1.57 | 5.67 | 5.86 | 5.6 | 80998433 |
1738279800 | 5.74 | -0.08 | -1.37 | 5.76 | 5.86 | 5.69 | 57970908 |
1738193400 | 5.82 | 0.08 | 1.39 | 5.78 | 5.9 | 5.76 | 70092949 |
1738107000 | 5.74 | -0.14 | -2.38 | 5.86 | 5.96 | 5.72 | 47756575 |
1738020600 | 5.88 | 0.23 | 4.07 | 6.0199999 | 6.03 | 5.88 | 103787543 |
1737761400 | 5.65 | -0.04 | -0.70 | 5.6 | 5.69 | 5.5767 | 42170633 |
1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
1737588600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.65 | 44297929 |
1737502200 | 5.78 | -0.16 | -2.69 | 5.85 | 5.9199 | 5.78 | 52135691 |
1737156600 | 5.94 | -0.18 | -2.94 | 5.96 | 6.01 | 5.89 | 52750927 |
1737070200 | 6.12 | 0.05 | 0.82 | 6.04 | 6.14 | 6.03 | 79025895 |
1736983800 | 6.07 | -0.35 | -5.45 | 6.15 | 6.1999 | 6.04 | 80864302 |
1736897400 | 6.42 | -0.01 | -0.16 | 6.35 | 6.55 | 6.3312 | 93435380 |
1736811000 | 6.43 | -0.03 | -0.46 | 6.64 | 6.65 | 6.43 | 90186253 |
1736551800 | 6.46 | 0.28 | 4.53 | 6.3099999 | 6.5399 | 6.3099999 | 93265977 |
1736379000 | 6.18 | -0.02 | -0.32 | 6.21 | 6.32 | 6.15 | 79345173 |
1736292600 | 6.2 | 0.2 | 3.33 | 5.94 | 6.26 | 5.93 | 96619405 |
1736206200 | 6 | -0.1 | -1.64 | 5.97 | 6.05 | 5.86 | 87199953 |
1735947000 | 6.1 | -0.23 | -3.63 | 6.24 | 6.28 | 6.08 | 59994129 |
1735860600 | 6.33 | 0.05 | 0.80 | 6.17 | 6.4599 | 6.11 | 123207707 |
1735687800 | 6.28 | 0.08 | 1.29 | 6.15 | 6.33 | 6.13 | 86056184 |
1735601400 | 6.2 | 0.2 | 3.33 | 6.21 | 6.32 | 6.09 | 76808395 |
1735342200 | 6 | 0.19 | 3.27 | 5.92 | 6.12 | 5.92 | 81151642 |
1735255800 | 5.8099999 | 0.01 | 0.17 | 5.86 | 5.9 | 5.7699999 | 51567270 |
1735077840 | 5.8 | -0.19 | -3.17 | 5.96 | 5.9798 | 5.8 | 34767262 |
1734996600 | 5.99 | -0.17 | -2.76 | 6.11 | 6.22 | 5.9706 | 81340428 |
1734737400 | 6.16 | -0.21 | -3.30 | 6.45 | 6.4862 | 6 | 114305886 |
1734651000 | 6.37 | 0.02 | 0.31 | 6.19 | 6.3799 | 6.14 | 95753784 |
1734564600 | 6.35 | 0.52 | 8.92 | 5.84 | 6.37 | 5.7699999 | 79030296 |
1734478200 | 5.83 | 0.07 | 1.22 | 5.84 | 5.88 | 5.8099999 | 52198433 |
1734391800 | 5.76 | -0.07 | -1.20 | 5.78 | 5.8099999 | 5.73 | 38133913 |
1734132600 | 5.83 | 0.02 | 0.34 | 5.7699999 | 5.87 | 5.75 | 52053912 |
1734046200 | 5.8099999 | 0.09 | 1.57 | 5.76 | 5.82 | 5.74 | 47116646 |
1733959800 | 5.72 | -0.14 | -2.39 | 5.78 | 5.79 | 5.7 | 29651438 |
1733873400 | 5.86 | 0.05 | 0.86 | 5.79 | 5.88 | 5.7699999 | 31414904 |
1733787000 | 5.8099999 | 0.1 | 1.75 | 5.72 | 5.82 | 5.71 | 41956006 |
1733527800 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.67 | 30206070 |
1733441400 | 5.74 | 0.03 | 0.53 | 5.72 | 5.75 | 5.68 | 36320259 |
1733355000 | 5.71 | -0.11 | -1.89 | 5.76 | 5.79 | 5.7 | 24448350 |
1733268600 | 5.82 | 0.01 | 0.17 | 5.82 | 5.86 | 5.8 | 30801569 |
1733182200 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.85 | 5.8 | 29342117 |
1732917840 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 18887361 |
1732750200 | 5.95 | 0.07 | 1.19 | 5.9 | 5.99 | 5.89 | 33890635 |
1732663800 | 5.88 | -0.11 | -1.84 | 5.95 | 5.97 | 5.87 | 46060126 |
1732577400 | 5.99 | -0.04 | -0.66 | 5.92 | 6.05 | 5.88 | 54590558 |
1732318200 | 6.03 | -0.05 | -0.82 | 6.1 | 6.11 | 6.01 | 49664775 |
1732231800 | 6.08 | -0.1 | -1.62 | 6.1 | 6.28 | 6.04 | 84368547 |
1732145400 | 6.18 | -0.01 | -0.16 | 6.18 | 6.37 | 6.17 | 65783775 |
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