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 |
---|---|---|---|---|---|---|---|
1723047300 | 14.17 | 0.29 | 2.09 | 14.04 | 14.245 | 13.91 | 24482 |
1722960900 | 13.88 | 0.08 | 0.58 | 14.12 | 14.12 | 13.74 | 18709 |
1722874500 | 13.8 | -0.66 | -4.56 | 13.85 | 14.05 | 13.65 | 32407 |
1722615300 | 14.46 | -0.35 | -2.36 | 14.52 | 14.74 | 14.41 | 34160 |
1722528900 | 14.81 | -0.17 | -1.13 | 15.05 | 15.05 | 14.78 | 32220 |
1722442500 | 14.98 | 0.17 | 1.15 | 15.04 | 15.04 | 14.91 | 33126 |
1722356100 | 14.81 | 0.21 | 1.44 | 14.56 | 14.84 | 14.56 | 33433 |
1722269700 | 14.6 | -0.04 | -0.27 | 14.81 | 14.87 | 14.57 | 22041 |
1722010500 | 14.64 | 0.01 | 0.07 | 14.55 | 14.795 | 14.55 | 16821 |
1721924100 | 14.63 | 0.07 | 0.48 | 14.51 | 14.63 | 14.375 | 8140 |
1721837700 | 14.56 | -0.07 | -0.48 | 14.51 | 14.66 | 14.5 | 5389 |
1721751300 | 14.63 | -0.04 | -0.27 | 14.61 | 14.69 | 14.6 | 6603 |
1721664900 | 14.67 | -0.02 | -0.14 | 14.73 | 14.85 | 14.62 | 21647 |
1721405700 | 14.69 | -0.12 | -0.81 | 14.7 | 14.775 | 14.59 | 7537 |
1721319300 | 14.81 | 0.37 | 2.56 | 14.42 | 14.87 | 14.42 | 42073 |
1721232900 | 14.44 | 0.13 | 0.91 | 14.22 | 14.54 | 14.22 | 9071 |
1721146500 | 14.31 | -0.01 | -0.07 | 14.31 | 14.38 | 14.21 | 9475 |
1721060100 | 14.32 | 0.02 | 0.14 | 14.31 | 14.39 | 14.25 | 14460 |
1720800900 | 14.3 | 0.15 | 1.06 | 14.23 | 14.44 | 14.22 | 27985 |
1720714500 | 14.15 | 0.16 | 1.14 | 14.01 | 14.18 | 13.93 | 10910 |
1720628100 | 13.99 | -0.03 | -0.21 | 14.05 | 14.08 | 13.93 | 14790 |
1720541700 | 14.02 | -0.07 | -0.50 | 14.05 | 14.14 | 13.93 | 18357 |
1720455300 | 14.09 | -0.1 | -0.70 | 14.11 | 14.34 | 14.06 | 16078 |
1720196100 | 14.19 | -0.16 | -1.11 | 14.46 | 14.51 | 14.15 | 9610 |
1720109700 | 14.35 | 0.11 | 0.77 | 14.36 | 14.38 | 14.28 | 2852 |
1720023300 | 14.24 | -0.03 | -0.21 | 14.3 | 14.37 | 14.23 | 2971 |
1719936900 | 14.27 | 0.07 | 0.49 | 14.2 | 14.37 | 14.185 | 8213 |
1719850500 | 14.2 | -0.1 | -0.70 | 14.49 | 14.52 | 14.2 | 10698 |
1719591300 | 14.3 | 0.14 | 0.99 | 14.25 | 14.4 | 14.22 | 25291 |
1719504900 | 14.16 | 0.3 | 2.16 | 13.96 | 14.23 | 13.95 | 13521 |
1719418500 | 13.86 | -0.25 | -1.77 | 14.12 | 14.285 | 13.86 | 13796 |
1719332100 | 14.11 | 0.13 | 0.93 | 14.05 | 14.115 | 14.01 | 14868 |
1719245700 | 13.98 | 0.18 | 1.30 | 13.77 | 13.99 | 13.77 | 14166 |
1718986500 | 13.8 | -0.13 | -0.93 | 13.91 | 13.95 | 13.7 | 12427 |
1718900100 | 13.93 | 0.18 | 1.31 | 13.74 | 13.94 | 13.74 | 25031 |
1718813700 | 13.75 | -0.03 | -0.22 | 13.88 | 13.92 | 13.75 | 10691 |
1718727300 | 13.78 | 0.29 | 2.15 | 13.59 | 13.84 | 13.57 | 35269 |
1718640900 | 13.49 | -0.09 | -0.66 | 13.4 | 13.685 | 13.4 | 13405 |
1718381700 | 13.58 | -0.27 | -1.95 | 13.81 | 13.82 | 13.4 | 21771 |
1718295300 | 13.85 | -0.34 | -2.40 | 14.13 | 14.22 | 13.85 | 8939 |
1718208900 | 14.19 | -0.1 | -0.70 | 14.27 | 14.37 | 14.19 | 10754 |
1718122500 | 14.29 | -0.28 | -1.92 | 14.64 | 14.64 | 14.29 | 22453 |
1718036100 | 14.57 | 0.18 | 1.25 | 14.48 | 14.57 | 14.45 | 21239 |
1717776900 | 14.39 | 0.05 | 0.35 | 14.35 | 14.41 | 14.31 | 15688 |
1717690500 | 14.34 | 0.17 | 1.20 | 14.26 | 14.72 | 14.26 | 17066 |
1717604100 | 14.17 | 0.3 | 2.16 | 14.04 | 14.25 | 14.04 | 23640 |
1717517700 | 13.87 | -0.15 | -1.07 | 13.96 | 14 | 13.87 | 11854 |
1717431300 | 14.02 | -0.13 | -0.92 | 14.18 | 14.18 | 14.01 | 16936 |
1717172100 | 14.15 | 0.03 | 0.21 | 14.14 | 14.15 | 14.05 | 14564 |
1717085700 | 14.12 | 0.18 | 1.29 | 13.97 | 14.15 | 13.97 | 16198 |
1716999300 | 13.94 | 0.05 | 0.36 | 13.91 | 13.99 | 13.87 | 11121 |
1716912900 | 13.89 | 0.01 | 0.07 | 13.91 | 13.96 | 13.81 | 17227 |
1716826500 | 13.88 | 0.12 | 0.87 | 13.78 | 13.91 | 13.78 | 5063 |
1716567300 | 13.76 | 0.04 | 0.29 | 13.67 | 13.81 | 13.65 | 10692 |
1716480900 | 13.72 | -0.08 | -0.58 | 13.8 | 13.91 | 13.71 | 13541 |
1716394500 | 13.8 | -0.41 | -2.89 | 14.03 | 14.07 | 13.8 | 6504 |
1716308100 | 14.21 | 0.33 | 2.38 | 13.87 | 14.27 | 13.795 | 16578 |
1716221700 | 13.88 | -0.03 | -0.22 | 13.95 | 14.01 | 13.815 | 31079 |
1715962500 | 13.91 | 0.02 | 0.14 | 13.88 | 13.94 | 13.84 | 13162 |
1715876100 | 13.89 | -0.04 | -0.29 | 13.98 | 13.98 | 13.81 | 17354 |
1715789700 | 13.93 | -0.19 | -1.35 | 14.06 | 14.06 | 13.86 | 15420 |
1715703300 | 14.12 | 0.32 | 2.32 | 13.88 | 14.12 | 13.86 | 14240 |
1715616900 | 13.8 | -0.19 | -1.36 | 13.9 | 13.99 | 13.74 | 22267 |
1715357700 | 13.99 | -0.22 | -1.55 | 14.3 | 14.3 | 13.99 | 30005 |
1715271300 | 14.21 | -0.07 | -0.49 | 14.17 | 14.23 | 14.09 | 16432 |
1715184900 | 14.28 | -0.07 | -0.49 | 14.5 | 14.5 | 14.165 | 30073 |
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