
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740546900 | 4.38 | 0.02 | 0.46 | 4.38 | 4.4 | 4.38 | 276557 |
1740460500 | 4.36 | 0.09 | 2.11 | 4.35 | 4.37 | 4.34 | 235737 |
1740374100 | 4.2699999 | 0.11 | 2.64 | 4.3099999 | 4.3099999 | 4.2699999 | 1259690 |
1740114900 | 4.16 | 0.01 | 0.24 | 4.17 | 4.17 | 4.15 | 280083 |
1740028500 | 4.15 | 0.02 | 0.48 | 4.12 | 4.15 | 4.12 | 216783 |
1739942100 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.12 | 247489 |
1739855700 | 4.15 | 0.01 | 0.12 | 4.13 | 4.15 | 4.13 | 302552 |
1739769300 | 4.1449999 | 0 | 0.12 | 4.15 | 4.16 | 4.14 | 363549 |
1739510100 | 4.14 | -0.09 | -2.13 | 4.16 | 4.16 | 4.14 | 533307 |
1739423700 | 4.23 | 0 | 0.00 | 4.24 | 4.25 | 4.23 | 107573 |
1739337300 | 4.23 | -0.02 | -0.47 | 4.22 | 4.23 | 4.21 | 69573 |
1739250900 | 4.25 | -0.01 | -0.23 | 4.22 | 4.26 | 4.22 | 662205 |
1739164500 | 4.26 | 0.06 | 1.43 | 4.33 | 4.33 | 4.26 | 556167 |
1738905300 | 4.2 | -0.01 | -0.24 | 4.21 | 4.22 | 4.19 | 375418 |
1738818900 | 4.21 | -0.09 | -2.09 | 4.23 | 4.23 | 4.21 | 206279 |
1738732500 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3 | 4.28 | 282258 |
1738646100 | 4.3099999 | -0.14 | -3.15 | 4.2699999 | 4.32 | 4.25 | 428444 |
1738559700 | 4.45 | 0.27 | 6.46 | 4.4 | 4.46 | 4.4 | 2433482 |
1738300500 | 4.18 | -0.03 | -0.71 | 4.19 | 4.2 | 4.17 | 176684 |
1738214100 | 4.21 | 0 | 0.00 | 4.25 | 4.26 | 4.21 | 99395 |
1738127700 | 4.21 | -0.08 | -1.86 | 4.23 | 4.24 | 4.2 | 372364 |
1738041300 | 4.29 | 0.17 | 4.13 | 4.2699999 | 4.3099999 | 4.26 | 1697145 |
1737695700 | 4.12 | -0.07 | -1.67 | 4.16 | 4.16 | 4.11 | 518048 |
1737609300 | 4.19 | -0.02 | -0.36 | 4.19 | 4.2 | 4.18 | 190617 |
1737522900 | 4.205 | -0.12 | -2.66 | 4.23 | 4.23 | 4.2 | 499822 |
1737436500 | 4.32 | -0.01 | -0.23 | 4.3 | 4.43 | 4.2699999 | 1458873 |
1737350100 | 4.33 | -0.09 | -2.04 | 4.33 | 4.36 | 4.33 | 372698 |
1737090900 | 4.42 | 0.01 | 0.23 | 4.45 | 4.45 | 4.41 | 168991 |
1737004500 | 4.41 | -0.2 | -4.34 | 4.42 | 4.42 | 4.39 | 272330 |
1736918100 | 4.61 | 0.01 | 0.22 | 4.6 | 4.62 | 4.6 | 66741 |
1736831700 | 4.6 | -0.09 | -1.92 | 4.61 | 4.61 | 4.58 | 165409 |
1736745300 | 4.69 | 0.19 | 4.22 | 4.65 | 4.7 | 4.64 | 529907 |
1736486100 | 4.5 | 0.01 | 0.22 | 4.5 | 4.53 | 4.49 | 424071 |
1736399700 | 4.49 | 0.04 | 0.90 | 4.47 | 4.5 | 4.47 | 255688 |
1736313300 | 4.45 | 0.09 | 2.06 | 4.47 | 4.48 | 4.4349999 | 469826 |
1736226900 | 4.36 | -0.05 | -1.13 | 4.35 | 4.37 | 4.33 | 230973 |
1736140500 | 4.41 | -0.12 | -2.65 | 4.41 | 4.43 | 4.4 | 652738 |
1735881300 | 4.53 | 0.06 | 1.34 | 4.53 | 4.55 | 4.51 | 538588 |
1735794900 | 4.47 | 0.01 | 0.22 | 4.49 | 4.55 | 4.46 | 485688 |
1735617660 | 4.46 | 0.1 | 2.29 | 4.47 | 4.49 | 4.45 | 470487 |
1735535700 | 4.36 | 0.13 | 3.07 | 4.3 | 4.36 | 4.3 | 226354 |
1735276500 | 4.23 | -0.09 | -2.08 | 4.23 | 4.24 | 4.22 | 209420 |
1735014060 | 4.32 | -0.01 | -0.23 | 4.3099999 | 4.33 | 4.3099999 | 160355 |
1734930900 | 4.33 | -0.22 | -4.73 | 4.38 | 4.38 | 4.33 | 749408 |
1734671700 | 4.545 | 0.06 | 1.45 | 4.49 | 4.5599999 | 4.49 | 763008 |
1734585300 | 4.48 | 0.35 | 8.34 | 4.47 | 4.5 | 4.47 | 988259 |
1734498900 | 4.135 | 0.02 | 0.61 | 4.16 | 4.17 | 4.135 | 445518 |
1734412500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.13 | 4.11 | 1110795 |
1734326100 | 4.15 | 0.02 | 0.48 | 4.15 | 4.16 | 4.14 | 370468 |
1734066900 | 4.13 | 0.03 | 0.73 | 4.13 | 4.14 | 4.12 | 142470 |
1733980500 | 4.1 | -0.06 | -1.44 | 4.1 | 4.11 | 4.09 | 65225 |
1733894100 | 4.16 | 0.02 | 0.36 | 4.15 | 4.17 | 4.15 | 876641 |
1733807700 | 4.1449999 | 0.06 | 1.59 | 4.13 | 4.15 | 4.13 | 80595 |
1733721300 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.07 | 745465 |
1733462100 | 4.1 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 99685 |
1733375700 | 4.09 | -0.03 | -0.73 | 4.09 | 4.09 | 4.07 | 235184 |
1733289300 | 4.12 | -0.01 | -0.24 | 4.14 | 4.14 | 4.12 | 612331 |
1733202900 | 4.13 | -0.05 | -1.20 | 4.14 | 4.15 | 4.13 | 132690 |
1733116500 | 4.18 | -0.01 | -0.24 | 4.17 | 4.18 | 4.16 | 838417 |
1732857300 | 4.19 | -0.01 | -0.24 | 4.21 | 4.215 | 4.19 | 2076210 |
1732770900 | 4.2 | 0.02 | 0.48 | 4.22 | 4.22 | 4.2 | 518981 |
1732684500 | 4.18 | -0.06 | -1.42 | 4.18 | 4.19 | 4.17 | 763301 |
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