
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.0501 | 5.20108964834 | 20.19 | 21.29 | 19.89 | 10295126 | 20.09505644 | SP |
4 | 1.1401 | 5.67213930348 | 20.1 | 22.12 | 19.89 | 11842713 | 20.65804759 | SP |
12 | -0.3699 | -1.7117075428 | 21.61 | 23.8652 | 19.89 | 10017438 | 21.3770295 | SP |
26 | -5.2999 | -19.9694800301 | 26.54 | 29.75 | 19.89 | 9471226 | 23.09355773 | SP |
52 | -17.4099 | -45.0450194049 | 38.65 | 39.075 | 19.89 | 10972887 | 28.71625001 | SP |
156 | -58.7099 | -73.4332707942 | 79.95 | 119.3 | 19.89 | 22132713 | 64.44561954 | SP |
260 | -420.2599 | -95.1891053228 | 441.5 | 1092 | 19.89 | 21575424 | 139.62786521 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 20.17 | 0.25 | 1.26 | 20.06 | 20.495 | 20.05 | 9160645 |
1740007800 | 19.92 | -0.15 | -0.75 | 20.2 | 20.25 | 19.89 | 10072785 |
1739921400 | 20.07 | -0.14 | -0.69 | 20.1 | 20.3568 | 20.06 | 10339798 |
1739575800 | 20.21 | 0.04 | 0.20 | 20.19 | 20.28 | 20.0901 | 11613039 |
1739489400 | 20.17 | -0.65 | -3.12 | 20.71 | 20.85 | 20.15 | 15923067 |
1739403000 | 20.82 | 0.2 | 0.97 | 21.25 | 21.3193 | 20.7 | 14015412 |
1739316600 | 20.62 | -0.04 | -0.19 | 20.9 | 20.91 | 20.56 | 11712227 |
1739230200 | 20.66 | -0.41 | -1.95 | 20.74 | 20.87 | 20.5901 | 9996279 |
1738971000 | 21.07 | 0.6 | 2.93 | 20.46 | 21.1451 | 20.33 | 10697168 |
1738884600 | 20.47 | -0.22 | -1.06 | 20.52 | 20.8601 | 20.47 | 11912303 |
1738798200 | 20.69 | -0.24 | -1.15 | 21.05 | 21.28 | 20.6721 | 8944868 |
1738711800 | 20.93 | -0.42 | -1.97 | 21.36 | 21.414 | 20.8836 | 11010451 |
1738625400 | 21.35 | 0.42 | 2.01 | 21.89 | 22.12 | 21.1 | 16185596 |
1738366200 | 20.93 | 0.35 | 1.70 | 20.34 | 21.0001 | 20.0994 | 14459961 |
1738279800 | 20.58 | -0.31 | -1.48 | 20.68 | 21.015 | 20.4101 | 11915760 |
1738193400 | 20.89 | 0.27 | 1.31 | 20.7 | 21.16 | 20.66 | 12215685 |
1738107000 | 20.62 | -0.52 | -2.46 | 21.03 | 21.3787 | 20.525 | 10524178 |
1738020600 | 21.14 | 0.85 | 4.19 | 21.61 | 21.6188 | 21.12 | 13486147 |
1737761400 | 20.29 | -0.12 | -0.59 | 20.1 | 20.3901 | 20.0002 | 6494448 |
1737675000 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
1737588600 | 20.41 | -0.33 | -1.59 | 20.45 | 20.5 | 20.26 | 6342674 |
1737502200 | 20.74 | -0.58 | -2.72 | 20.985 | 21.205 | 20.74 | 8844412 |
1737156600 | 21.32 | -0.61 | -2.78 | 21.4 | 21.53 | 21.12 | 9672313 |
1737070200 | 21.93 | 0.12 | 0.55 | 21.66 | 22.0101 | 21.64 | 7373382 |
1736983800 | 21.81 | -1.25 | -5.42 | 22.09 | 22.23 | 21.67 | 11515234 |
1736897400 | 23.06 | -0.06 | -0.26 | 22.79 | 23.51 | 22.7199 | 9051440 |
1736811000 | 23.12 | -0.1 | -0.43 | 23.81 | 23.8652 | 23.0948 | 8784050 |
1736551800 | 23.22 | 1.02 | 4.59 | 22.62 | 23.4499 | 22.62 | 12821158 |
1736379000 | 22.2 | -0.05 | -0.22 | 22.28 | 22.67 | 22.06 | 10257361 |
1736292600 | 22.25 | 0.73 | 3.39 | 21.31 | 22.4697 | 21.2848 | 11121512 |
1736206200 | 21.52 | -0.38 | -1.74 | 21.42 | 21.72 | 21.04 | 10694285 |
1735947000 | 21.9 | -0.83 | -3.65 | 22.41 | 22.5357 | 21.82 | 11349664 |
1735860600 | 22.73 | 0.2 | 0.89 | 22.17 | 23.195 | 21.97 | 13295275 |
1735687800 | 22.53 | 0.25 | 1.12 | 22.1 | 22.7257 | 22.02 | 11454981 |
1735601400 | 22.28 | 0.77 | 3.58 | 22.32 | 22.6899 | 21.899 | 11245049 |
1735342200 | 21.51 | 0.67 | 3.21 | 21.27 | 21.9699 | 21.26 | 12420698 |
1735255800 | 20.84 | 0.01 | 0.05 | 21.03 | 21.17 | 20.72 | 6417667 |
1735077840 | 20.83 | -0.69 | -3.21 | 21.4 | 21.465 | 20.83 | 3968559 |
1734996600 | 21.52 | -0.89 | -3.97 | 21.95 | 22.31 | 21.465 | 8014842 |
1734737400 | 22.41 | -0.79 | -3.41 | 23.51 | 23.615 | 21.8481 | 17796492 |
1734651000 | 23.2 | 0.06 | 0.26 | 22.57 | 23.22 | 22.375 | 14671930 |
1734564600 | 23.14 | 1.88 | 8.84 | 21.28 | 23.19 | 21.0299 | 14399707 |
1734478200 | 21.26 | 0.29 | 1.38 | 21.26 | 21.39 | 21.1534 | 7610501 |
1734391800 | 20.97 | -0.27 | -1.27 | 21.05 | 21.14 | 20.87 | 6362923 |
1734132600 | 21.24 | 0.06 | 0.28 | 21 | 21.38 | 20.93 | 6842821 |
1734046200 | 21.18 | 0.33 | 1.58 | 20.96 | 21.18 | 20.9 | 5231353 |
1733959800 | 20.85 | -0.49 | -2.30 | 21.04 | 21.07 | 20.75 | 7174601 |
1733873400 | 21.34 | 0.2 | 0.95 | 21.08 | 21.41 | 21.04 | 5354138 |
1733787000 | 21.14 | 0.35 | 1.68 | 20.83 | 21.2 | 20.815 | 5809614 |
1733527800 | 20.79 | -0.1 | -0.48 | 20.85 | 20.89 | 20.675 | 6140893 |
1733441400 | 20.89 | 0.11 | 0.53 | 20.79 | 20.9299 | 20.7 | 5292516 |
1733355000 | 20.78 | -0.38 | -1.80 | 20.99 | 21.0601 | 20.76 | 9119752 |
1733268600 | 21.16 | -0.01 | -0.05 | 21.21 | 21.3277 | 21.135 | 5110672 |
1733182200 | 21.17 | -0.12 | -0.56 | 21.25 | 21.3099 | 21.11 | 6980536 |
1732917840 | 21.29 | -0.37 | -1.71 | 21.61 | 21.61 | 21.2 | 4703041 |
1732750200 | 21.66 | 0.23 | 1.07 | 21.49 | 21.82 | 21.4471 | 4954228 |
1732663800 | 21.43 | -0.35 | -1.61 | 21.65 | 21.7273 | 21.37 | 9277291 |
1732577400 | 21.78 | -0.21 | -0.95 | 21.56 | 22.03 | 21.41 | 9888045 |
1732318200 | 21.99 | -0.17 | -0.77 | 22.2 | 22.25 | 21.9201 | 6603790 |
1732231800 | 22.16 | -0.34 | -1.51 | 22.19 | 22.875 | 22 | 11916190 |
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