
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.75 | -10.3366804489 | 16.93 | 17.0398 | 15.1102 | 2738596 | 16.30048478 | SP |
4 | -1.39 | -8.38865419433 | 16.57 | 17.0398 | 15.1102 | 1817596 | 16.47145997 | SP |
12 | -3.21 | -17.4551386623 | 18.39 | 18.82 | 15.1102 | 1872516 | 17.17284207 | SP |
26 | -2.72 | -15.1955307263 | 17.9 | 18.82 | 15.1102 | 1264478 | 17.35915195 | SP |
52 | -5.74 | -27.4378585086 | 20.92 | 21.9395 | 15.1102 | 814910 | 17.93584556 | SP |
156 | -4.74 | -23.7951807229 | 19.92 | 21.9395 | 15.1102 | 751985 | 17.99494516 | SP |
260 | -4.74 | -23.7951807229 | 19.92 | 21.9395 | 15.1102 | 751985 | 17.99494516 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 15.13 | -0.52 | -3.32 | 15.53 | 15.59 | 15 | 3493947 |
1740439800 | 15.65 | -0.41 | -2.55 | 16.05 | 16.05 | 15.53 | 3764869 |
1740180600 | 16.059999 | -0.53 | -3.19 | 16.61 | 16.635 | 16.04 | 3245852 |
1740094200 | 16.59 | -0.25 | -1.48 | 16.66 | 16.68 | 16.344999 | 2228543 |
1740007800 | 16.84 | -0.09 | -0.53 | 17 | 17.0398 | 16.774999 | 2436883 |
1739921400 | 16.93 | 0.17 | 1.01 | 16.93 | 16.95 | 16.7888 | 2016932 |
1739575800 | 16.76 | 0.12 | 0.72 | 16.67 | 16.8099 | 16.66 | 1596735 |
1739489400 | 16.64 | 0.04 | 0.24 | 16.469999 | 16.64 | 16.379999 | 1238971 |
1739403000 | 16.6 | 0.19 | 1.16 | 16.39 | 16.6199 | 16.3327 | 1528451 |
1739316600 | 16.41 | -0.26 | -1.56 | 16.57 | 16.629999 | 16.39 | 2021921 |
1739230200 | 16.67 | 0.23 | 1.40 | 16.53 | 16.68 | 16.53 | 1736283 |
1738971000 | 16.44 | -0.04 | -0.24 | 16.51 | 16.69 | 16.399999 | 1552078 |
1738884600 | 16.48 | -0.09 | -0.54 | 16.489999 | 16.5063 | 16.364999 | 1158713 |
1738798200 | 16.57 | -0.11 | -0.66 | 16.68 | 16.69 | 16.537099 | 1600790 |
1738711800 | 16.68 | 0.25 | 1.52 | 16.579999 | 16.73 | 16.559999 | 1227906 |
1738625400 | 16.43 | -0.17 | -1.02 | 16.17 | 16.5272 | 16.1601 | 2362151 |
1738366200 | 16.6 | -0.11 | -0.66 | 16.79 | 16.895 | 16.55 | 1373109 |
1738279800 | 16.71 | 0.01 | 0.06 | 16.629999 | 16.8 | 16.61 | 1010645 |
1738193400 | 16.7 | -0.03 | -0.18 | 16.79 | 16.8 | 16.5514 | 1339299 |
1738107000 | 16.73 | 0.33 | 2.01 | 16.57 | 16.73 | 16.329999 | 1012233 |
1738020600 | 16.399999 | -0.49 | -2.90 | 16.52 | 16.62 | 16.225 | 2520233 |
1737761400 | 16.89 | -0.14 | -0.82 | 17 | 17.08 | 16.86 | 1322253 |
1737675000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
1737588600 | 17.03 | 0.15 | 0.89 | 17.04 | 17.09 | 16.97 | 1397271 |
1737502200 | 16.88 | 0.11 | 0.66 | 17 | 17.003 | 16.715 | 1487550 |
1737156600 | 16.77 | 0.26 | 1.57 | 16.68 | 16.8 | 16.642 | 1029626 |
1737070200 | 16.51 | -0.16 | -0.96 | 16.57 | 16.649999 | 16.5 | 753077 |
1736983800 | 16.67 | 0.36 | 2.21 | 16.64 | 16.739999 | 16.52 | 1415015 |
1736897400 | 16.309999 | 0.06 | 0.37 | 16.45 | 16.5 | 16.219999 | 955834 |
1736811000 | 16.25 | -0.27 | -1.63 | 16.1 | 16.259899 | 15.9912 | 1990534 |
1736551800 | 16.52 | -0.21 | -1.26 | 16.635 | 16.64 | 16.329999 | 1797300 |
1736379000 | 16.73 | -0.38 | -2.22 | 16.86 | 16.883 | 16.5307 | 2304617 |
1736292600 | 17.11 | -0.36 | -2.06 | 17.51 | 17.51 | 17.0101 | 2048164 |
1736206200 | 17.47 | 0.22 | 1.28 | 17.46 | 17.52 | 17.38 | 2391415 |
1735947000 | 17.25 | 0.21 | 1.23 | 16.97 | 17.25 | 16.9304 | 1375223 |
1735860600 | 17.04 | 0.09 | 0.53 | 17.12 | 17.18 | 16.88 | 2341745 |
1735687800 | 16.95 | -0.13 | -0.76 | 17.19 | 17.19 | 16.883 | 2002667 |
1735601400 | 17.08 | -0.22 | -1.27 | 17.18 | 17.18 | 16.881 | 2702301 |
1735342200 | 17.3 | -0.49 | -2.75 | 17.53 | 17.53 | 17.1501 | 1702025 |
1735255800 | 17.79 | -0.06 | -0.34 | 17.88 | 17.88 | 17.705 | 1379032 |
1735077840 | 17.85 | 0.31 | 1.77 | 17.68 | 17.85 | 17.61 | 817641 |
1734996600 | 17.54 | 0.01 | 0.06 | 17.6 | 17.6 | 17.3425 | 1401971 |
1734737400 | 17.53 | 0.24 | 1.39 | 17.1173 | 17.63 | 17.09 | 1579942 |
1734651000 | 17.29 | -0.21 | -1.20 | 17.5987 | 17.68 | 17.245 | 1919105 |
1734564600 | 17.5 | -0.76 | -4.16 | 18.3 | 18.31 | 17.39 | 3022858 |
1734478200 | 18.26 | -0.04 | -0.22 | 18.31 | 18.33 | 18.1601 | 1365455 |
1734391800 | 18.3 | 0.12 | 0.66 | 18.19 | 18.3 | 18.17 | 1689016 |
1734132600 | 18.18 | -0.07 | -0.38 | 18.29 | 18.29 | 18.01 | 2135301 |
1734046200 | 18.25 | -0.21 | -1.14 | 18.28 | 18.3666 | 18.1811 | 1668908 |
1733959800 | 18.46 | 0.2 | 1.10 | 18.36 | 18.4891 | 18.225 | 2108961 |
1733873400 | 18.26 | -0.24 | -1.30 | 18.385 | 18.54 | 18.24 | 2723824 |
1733787000 | 18.5 | -0.15 | -0.80 | 18.82 | 18.82 | 18.46 | 3426696 |
1733527800 | 18.65 | 0.25 | 1.36 | 18.51 | 18.65 | 18.46 | 2061437 |
1733441400 | 18.4 | -0.25 | -1.34 | 18.56 | 18.57 | 18.35 | 2613628 |
1733355000 | 18.65 | 0.21 | 1.14 | 18.58 | 18.66 | 18.4793 | 2327858 |
1733268600 | 18.44 | 0.07 | 0.38 | 18.355 | 18.44 | 18.28 | 1836230 |
1733182200 | 18.37 | 0.25 | 1.38 | 18.28 | 18.38 | 18.25 | 1936749 |
1732917840 | 18.12 | -0.23 | -1.25 | 18.125 | 18.19 | 18.085 | 1328557 |
1732750200 | 18.35 | 0.11 | 0.60 | 18.48 | 18.48 | 18.177004 | 1668759 |
1732663800 | 18.24 | -0.21 | -1.14 | 18.45 | 18.45 | 18.16 | 1442434 |
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