
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740676500 | 36.25 | -0.5 | -1.36 | 36.6 | 36.6 | 36.2 | 4212 |
1740590100 | 36.75 | 0 | 0.00 | 36.4 | 37.1 | 36.35 | 4878 |
1740503700 | 36.75 | 1.75 | 5.00 | 35.3 | 37.15 | 35.3 | 14990 |
1740417300 | 35 | -1.1 | -3.05 | 36 | 36 | 34.85 | 4777 |
1740158100 | 36.1 | -0.2 | -0.55 | 36 | 36.3 | 35.95 | 5127 |
1740071700 | 36.3 | 0.05 | 0.14 | 36.1 | 36.3 | 35.5 | 12275 |
1739985300 | 36.25 | 2.6 | 7.73 | 34.3 | 36.4 | 34.3 | 33790 |
1739898900 | 33.65 | 0.2 | 0.60 | 33.5 | 33.7 | 33.45 | 754 |
1739812500 | 33.45 | 0.2 | 0.60 | 33.2 | 33.5 | 33.15 | 2248 |
1739553300 | 33.25 | -0.1 | -0.30 | 33.35 | 33.35 | 33.15 | 483 |
1739466900 | 33.35 | -0.45 | -1.33 | 33.299999 | 33.4 | 33.25 | 445 |
1739380500 | 33.8 | 0.6 | 1.81 | 33.5 | 33.9 | 33.45 | 2975 |
1739294100 | 33.2 | -0.1 | -0.30 | 33.25 | 33.25 | 33 | 632 |
1739207700 | 33.299999 | 0 | 0.00 | 33.299999 | 33.4 | 33.2 | 746 |
1738948500 | 33.299999 | 0.5 | 1.52 | 33 | 33.45 | 33 | 3973 |
1738862100 | 32.799999 | 0.75 | 2.34 | 32.299999 | 32.799999 | 32.299999 | 1946 |
1738775700 | 32.049999 | -0.25 | -0.77 | 32.299999 | 32.299999 | 31.8 | 1419 |
1738689300 | 32.299999 | 0.82 | 2.62 | 31.85 | 32.299999 | 31.75 | 3147 |
1738602900 | 31.475 | 0.1 | 0.32 | 30.95 | 31.5 | 30.95 | 1538 |
1738343700 | 31.375 | 0.27 | 0.88 | 31.05 | 31.425 | 31.05 | 1086 |
1738257300 | 31.1 | 0.4 | 1.30 | 30.7 | 31.2 | 30.7 | 770 |
1738170900 | 30.7 | 0.3 | 0.99 | 30.4 | 30.75 | 30.35 | 2497 |
1738084500 | 30.4 | 0 | 0.00 | 30.3 | 30.6 | 30.3 | 2155 |
1737998100 | 30.4 | -0.05 | -0.16 | 30.5 | 30.7 | 30.25 | 3419 |
1737738900 | 30.45 | -0.2 | -0.65 | 30.5 | 30.55 | 30.3 | 278 |
1737652500 | 30.65 | -0.55 | -1.76 | 31.15 | 31.15 | 30.65 | 1626 |
1737566100 | 31.2 | 0.25 | 0.81 | 31 | 31.3 | 31 | 1433 |
1737479700 | 30.95 | 0.6 | 1.98 | 30.55 | 30.95 | 30.4 | 1732 |
1737393300 | 30.35 | 0.1 | 0.33 | 30.3 | 30.35 | 30.05 | 773 |
1737134100 | 30.25 | -0.15 | -0.49 | 30 | 30.25 | 29.85 | 1139 |
1737047700 | 30.4 | -0.1 | -0.33 | 30.7 | 30.7 | 30.4 | 466 |
1736961300 | 30.5 | 0.2 | 0.66 | 30.3 | 30.55 | 30.3 | 2167 |
1736874900 | 30.3 | 0.05 | 0.17 | 30.45 | 30.5 | 30.2 | 1088 |
1736788500 | 30.25 | -0.48 | -1.55 | 30.6 | 30.6 | 30.2 | 860 |
1736529300 | 30.725 | -0.33 | -1.05 | 30.9 | 30.9 | 30.725 | 297 |
1736442900 | 31.05 | 0 | 0.00 | 30.85 | 31.15 | 30.85 | 718 |
1736356500 | 31.05 | -0.25 | -0.80 | 31.15 | 31.275 | 31 | 1640 |
1736270100 | 31.3 | 0.5 | 1.62 | 31 | 31.4 | 30.9 | 2200 |
1736183700 | 30.8 | -0.1 | -0.32 | 30.65 | 30.8 | 30.35 | 1596 |
1735924500 | 30.9 | -0.2 | -0.64 | 31 | 31.05 | 30.7 | 1689 |
1735838100 | 31.1 | 0.15 | 0.48 | 31.1 | 31.35 | 30.95 | 3724 |
1735751700 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
1735665300 | 30.95 | 0 | 0.00 | 30.875 | 31.05 | 30.875 | 476 |
1735578900 | 30.95 | -0.2 | -0.64 | 31 | 31.25 | 30.65 | 5351 |
1735319700 | 31.15 | 0.1 | 0.32 | 30.95 | 31.15 | 30.9 | 1629 |
1735218900 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
1735132500 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
1735046100 | 31.05 | -0.2 | -0.64 | 31.1 | 31.1 | 31 | 458 |
1734974100 | 31.25 | 0.4 | 1.30 | 30.75 | 31.25 | 30.75 | 1845 |
1734714900 | 30.85 | -0.25 | -0.80 | 30.9 | 30.95 | 30.65 | 1796 |
1734628500 | 31.1 | -0.3 | -0.96 | 30.6 | 31.175 | 30.6 | 1279 |
1734542100 | 31.4 | 0.25 | 0.80 | 31 | 31.475 | 30.95 | 3364 |
1734455700 | 31.15 | -0.1 | -0.32 | 31.15 | 31.25 | 30.85 | 3526 |
1734369300 | 31.25 | 0.75 | 2.46 | 30.8 | 31.3 | 30.7 | 2112 |
1734110100 | 30.5 | -0.1 | -0.33 | 30.5 | 30.6 | 30.3 | 1594 |
1734023700 | 30.6 | 0.05 | 0.16 | 30.45 | 30.75 | 30.45 | 957 |
1733937300 | 30.55 | 0.7 | 2.35 | 29.8 | 30.55 | 29.8 | 2176 |
1733850900 | 29.85 | 0 | 0.00 | 29.9 | 29.9 | 29.7 | 440 |
1733764500 | 29.85 | 0.3 | 1.02 | 29.4 | 29.85 | 29.4 | 2000 |
1733505300 | 29.55 | 0.5 | 1.72 | 29.05 | 29.6 | 29.05 | 1864 |
1733418900 | 29.05 | 0.6 | 2.11 | 28.65 | 29.05 | 28.55 | 1325 |
1733332500 | 28.45 | 0.05 | 0.18 | 28.45 | 28.6 | 28.35 | 1086 |
1733246100 | 28.4 | 0.22 | 0.80 | 28.4 | 28.75 | 28.35 | 1010 |
1733159700 | 28.175 | -0.3 | -1.05 | 28.3 | 28.3 | 28.15 | 1077 |
1732900500 | 28.475 | 0.08 | 0.26 | 28.6 | 28.6 | 28.35 | 1340 |
1732814100 | 28.4 | -0.25 | -0.87 | 28.65 | 28.75 | 28.4 | 537 |
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