期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0689179875948 | 14.51 | 14.59 | 14.32 | 45871 | 14.48335871 | SP |
4 | 0.34 | 2.4011299435 | 14.16 | 14.84 | 14.01 | 73554 | 14.58170062 | SP |
12 | 1.37 | 10.4341203351 | 13.13 | 14.84 | 13.1 | 76217 | 14.23850576 | SP |
26 | 1.17 | 8.77719429857 | 13.33 | 14.84 | 12.065 | 48843 | 13.84279792 | SP |
52 | 1.65 | 12.8404669261 | 12.85 | 14.84 | 11.78 | 42875 | 13.63368358 | SP |
156 | -10.53 | -42.0695165801 | 25.03 | 25.455 | 11.78 | 40432 | 16.54676291 | SP |
260 | -10.53 | -42.0695165801 | 25.03 | 25.455 | 11.78 | 40432 | 16.54676291 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727389800 | 14.37 | -0.05 | -0.31 | 14.42 | 14.43 | 14.32 | 73161 |
1727303400 | 14.415 | -0.17 | -1.13 | 14.48 | 14.48 | 14.415 | 28139 |
1727217000 | 14.58 | 0.04 | 0.31 | 14.44 | 14.59 | 14.4157 | 54310 |
1727130600 | 14.535 | -0.03 | -0.23 | 14.48 | 14.555 | 14.4 | 39521 |
1726871400 | 14.5689 | 0.01 | 0.10 | 14.51 | 14.59 | 14.4699 | 34223 |
1726785000 | 14.555 | -0.05 | -0.31 | 14.5 | 14.5687 | 14.49 | 109871 |
1726698600 | 14.6 | -0.15 | -0.98 | 14.65 | 14.772 | 14.59 | 65955 |
1726612200 | 14.745 | -0.05 | -0.30 | 14.77 | 14.77 | 14.71 | 43446 |
1726525800 | 14.79 | 0.03 | 0.24 | 14.77 | 14.825 | 14.73 | 41301 |
1726266600 | 14.755 | 0.09 | 0.58 | 14.77 | 14.78 | 14.705 | 126603 |
1726180200 | 14.67 | -0.06 | -0.37 | 14.69 | 14.73 | 14.61 | 65528 |
1726093800 | 14.725 | -0.04 | -0.27 | 14.67 | 14.84 | 14.665 | 175196 |
1726007400 | 14.765 | 0.16 | 1.06 | 14.62 | 14.77 | 14.61 | 66609 |
1725921000 | 14.61 | 0.05 | 0.34 | 14.55 | 14.64 | 14.52 | 112735 |
1725661800 | 14.56 | 0.06 | 0.43 | 14.51 | 14.73 | 14.42 | 113974 |
1725575400 | 14.4972 | 0.06 | 0.40 | 14.54 | 14.55 | 14.41 | 78400 |
1725489000 | 14.44 | 0.18 | 1.26 | 14.27 | 14.46 | 14.27 | 86215 |
1725402600 | 14.26 | 0.25 | 1.78 | 14.2 | 14.265 | 14.19 | 34963 |
1725057000 | 14.01 | -0.17 | -1.20 | 14.16 | 14.195 | 14.01 | 47376 |
1724970600 | 14.18 | -0.07 | -0.49 | 14.16 | 14.18 | 14.12 | 35186 |
1724884200 | 14.25 | 0 | 0.00 | 14.24 | 14.28 | 14.225 | 23952 |
1724797800 | 14.25 | -0.08 | -0.52 | 14.17 | 14.26 | 14.1603 | 45639 |
1724711400 | 14.325 | -0.06 | -0.38 | 14.43 | 14.43 | 14.32 | 126207 |
1724452200 | 14.38 | 0.15 | 1.05 | 14.29 | 14.4 | 14.245 | 95012 |
1724365800 | 14.23 | -0.18 | -1.25 | 14.3 | 14.31 | 14.172 | 30790 |
1724279400 | 14.41 | 0.1 | 0.66 | 14.36 | 14.48 | 14.34 | 887938 |
1724193000 | 14.315 | 0.13 | 0.88 | 14.24 | 14.33 | 14.24 | 36532 |
1724106600 | 14.19 | 0.02 | 0.14 | 14.14 | 14.23 | 14.14 | 18447 |
1723847400 | 14.17 | 0.06 | 0.43 | 14.16 | 14.175 | 14.07 | 34417 |
1723761000 | 14.11 | -0.24 | -1.67 | 14.06 | 14.1289 | 14.03 | 72554 |
1723674600 | 14.35 | 0.01 | 0.07 | 14.3 | 14.41 | 14.3 | 25060 |
1723588200 | 14.34 | 0.16 | 1.13 | 14.31 | 14.34 | 14.26 | 79185 |
1723501800 | 14.18 | 0.1 | 0.71 | 14.03 | 14.1961 | 14.03 | 137237 |
1723242600 | 14.08 | 0.09 | 0.64 | 14.14 | 14.18 | 14.051 | 81251 |
1723156200 | 13.99 | -0.11 | -0.78 | 13.93 | 13.99 | 13.9109 | 50602 |
1723069800 | 14.1 | -0.1 | -0.70 | 14.09 | 14.12 | 14.02 | 460050 |
1722983400 | 14.2 | -0.29 | -2.00 | 14.4 | 14.4 | 14.16 | 46117 |
1722897000 | 14.49 | 0.01 | 0.07 | 14.73 | 14.77 | 14.3 | 84191 |
1722637800 | 14.48 | 0.52 | 3.72 | 14.25 | 14.5 | 14.25 | 36726 |
1722551400 | 13.96 | 0.16 | 1.16 | 13.82 | 13.99 | 13.82 | 23564 |
1722465000 | 13.8 | 0.25 | 1.85 | 13.62 | 13.8 | 13.565 | 15521 |
1722378600 | 13.55 | 0.06 | 0.44 | 13.59 | 13.59 | 13.47 | 170458 |
1722292200 | 13.49 | 0.06 | 0.45 | 13.5 | 13.5 | 13.43 | 11917 |
1722033000 | 13.43 | 0.07 | 0.52 | 13.4 | 13.44 | 13.385 | 10362 |
1721946600 | 13.36 | 0.07 | 0.53 | 13.31 | 13.4488 | 13.31 | 30026 |
1721860200 | 13.29 | -0.03 | -0.25 | 13.3229 | 13.4377 | 13.26 | 15192 |
1721773800 | 13.3229 | 0.03 | 0.25 | 13.33 | 13.38 | 13.32 | 17076 |
1721687400 | 13.29 | -0.04 | -0.26 | 13.35 | 13.36 | 13.24 | 18626 |
1721428200 | 13.325 | -0.13 | -0.93 | 13.36 | 13.36 | 13.31 | 3589 |
1721341800 | 13.45 | -0.08 | -0.59 | 13.45 | 13.52 | 13.44 | 28137 |
1721255400 | 13.53 | 0.01 | 0.07 | 13.46 | 13.54 | 13.4344 | 20078 |
1721169000 | 13.52 | 0.13 | 0.97 | 13.43 | 13.52 | 13.395 | 18112 |
1721082600 | 13.39 | -0.05 | -0.37 | 13.39 | 13.445 | 13.35 | 15401 |
1720823400 | 13.44 | 0.06 | 0.45 | 13.41 | 13.45 | 13.3847 | 16883 |
1720737000 | 13.38 | 0.22 | 1.67 | 13.41 | 13.48 | 13.38 | 31902 |
1720650600 | 13.16 | 0.01 | 0.08 | 13.2 | 13.2 | 13.155 | 18184 |
1720564200 | 13.15 | -0.04 | -0.30 | 13.16 | 13.17 | 13.1 | 13926 |
1720477800 | 13.19 | -0.03 | -0.23 | 13.15 | 13.23 | 13.15 | 204454 |
1720218600 | 13.22 | 0.21 | 1.61 | 13.13 | 13.22 | 13.12 | 8791 |
1720040640 | 13.01 | 0.2 | 1.56 | 12.89 | 13.045 | 12.87 | 10904 |
1719959400 | 12.81 | 0.1 | 0.79 | 12.82 | 12.85 | 12.78 | 24248 |
1719873000 | 12.71 | -0.37 | -2.83 | 12.76 | 12.79 | 12.68 | 30749 |
1719613800 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
1719527400 | 13.08 | 0.05 | 0.38 | 13.06 | 13.12 | 13.06 | 25051 |
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