
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.045 | -8.65384615385 | 0.52 | 0.535 | 0.465 | 124480 | 0.50839511 | DE |
4 | -0.01 | -2.0618556701 | 0.485 | 0.545 | 0.42 | 273729 | 0.50124903 | DE |
12 | -0.115 | -19.4915254237 | 0.59 | 0.61 | 0.42 | 211470 | 0.5334532 | DE |
26 | 0.005 | 1.06382978723 | 0.47 | 0.66 | 0.42 | 260301 | 0.55298384 | DE |
52 | 0.225 | 90 | 0.25 | 0.66 | 0.22 | 246586 | 0.47478988 | DE |
156 | 0.015 | 3.26086956522 | 0.46 | 0.66 | 0.165 | 209178 | 0.37458637 | DE |
260 | -0.395 | -45.4022988506 | 0.87 | 1.07 | 0.165 | 253966 | 0.54110673 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740374100 | 0.47 | -0.02 | -4.08 | 0.485 | 0.485 | 0.465 | 110158 |
1740114900 | 0.49 | 0.005 | 1.03 | 0.48 | 0.49 | 0.48 | 21844 |
1740028500 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.485 | 219223 |
1739942100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.51 | 48279 |
1739855700 | 0.52 | -0.005 | -0.95 | 0.525 | 0.525 | 0.52 | 15448 |
1739769300 | 0.525 | 0.015 | 2.94 | 0.52 | 0.535 | 0.52 | 317606 |
1739510100 | 0.51 | -0.015 | -2.86 | 0.515 | 0.53 | 0.51 | 115488 |
1739423700 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.51 | 87214 |
1739337300 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.525 | 1033710 |
1739250900 | 0.525 | 0.005 | 0.96 | 0.535 | 0.535 | 0.52 | 164010 |
1739164500 | 0.52 | 0 | 0.00 | 0.53 | 0.535 | 0.52 | 134876 |
1738905300 | 0.52 | 0.045 | 9.47 | 0.48 | 0.545 | 0.4775 | 1422468 |
1738818900 | 0.475 | 0.01 | 2.15 | 0.475 | 0.485 | 0.475 | 110589 |
1738732500 | 0.465 | 0.005 | 1.09 | 0.465 | 0.475 | 0.46 | 83714 |
1738646100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 161886 |
1738559700 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 111968 |
1738300500 | 0.46 | 0.015 | 3.37 | 0.445 | 0.46 | 0.445 | 152570 |
1738214100 | 0.445 | -0.05 | -10.10 | 0.48 | 0.48 | 0.42 | 832334 |
1738127700 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.48 | 97929 |
1738041300 | 0.51 | 0.025 | 5.15 | 0.485 | 0.515 | 0.485 | 69692 |
1737695700 | 0.485 | 0.005 | 1.04 | 0.49 | 0.5 | 0.48 | 127183 |
1737609300 | 0.48 | -0.005 | -1.03 | 0.48 | 0.4875 | 0.48 | 163603 |
1737522900 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.48 | 64818 |
1737436500 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.485 | 270593 |
1737350100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.5 | 195620 |
1737090900 | 0.52 | -0.005 | -0.95 | 0.52 | 0.53 | 0.52 | 95754 |
1737004500 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.52 | 629327 |
1736918100 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 13437 |
1736831700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.535 | 0.52 | 228765 |
1736745300 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 204374 |
1736486100 | 0.56 | -0.01 | -1.75 | 0.575 | 0.575 | 0.56 | 154481 |
1736399700 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.575 | 0.55 | 107283 |
1736313300 | 0.54 | -0.005 | -0.92 | 0.545 | 0.55 | 0.54 | 137499 |
1736226900 | 0.545 | -0.005 | -0.91 | 0.545 | 0.56 | 0.545 | 147883 |
1736140500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.545 | 71655 |
1735881300 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 80866 |
1735794900 | 0.5649999 | -0.015 | -2.59 | 0.575 | 0.575 | 0.56 | 183682 |
1735617660 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5699999 | 33606 |
1735535700 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5649999 | 142868 |
1735276500 | 0.5649999 | -0.003 | -0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 15729 |
1735014060 | 0.5679999 | 0.003 | 0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 671810 |
1734930900 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.555 | 62785 |
1734671700 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.5699999 | 0.55 | 66518 |
1734585300 | 0.5699999 | -0.015 | -2.56 | 0.585 | 0.585 | 0.5699999 | 61165 |
1734498900 | 0.585 | -0.005 | -0.85 | 0.6 | 0.6 | 0.585 | 58034 |
1734412500 | 0.59 | -0.01 | -1.67 | 0.595 | 0.6 | 0.59 | 195964 |
1734326100 | 0.6 | 0 | 0.00 | 0.605 | 0.605 | 0.59 | 248400 |
1734066900 | 0.6 | 0.01 | 1.69 | 0.6 | 0.605 | 0.59 | 510002 |
1733980500 | 0.59 | 0.005 | 0.85 | 0.585 | 0.59 | 0.585 | 45854 |
1733894100 | 0.585 | 0.0200001 | 3.54 | 0.585 | 0.59 | 0.575 | 109351 |
1733807700 | 0.5649999 | -0.015 | -2.59 | 0.58 | 0.58 | 0.5649999 | 110214 |
1733721300 | 0.58 | -0.025 | -4.13 | 0.595 | 0.605 | 0.5699999 | 553172 |
1733462100 | 0.605 | 0.005 | 0.83 | 0.6 | 0.605 | 0.59 | 77638 |
1733375700 | 0.6 | 0.01 | 1.69 | 0.595 | 0.61 | 0.59 | 75165 |
1733289300 | 0.59 | 0.005 | 0.85 | 0.605 | 0.605 | 0.585 | 209688 |
1733202900 | 0.585 | -0.015 | -2.50 | 0.61 | 0.61 | 0.585 | 244938 |
1733116500 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 271752 |
1732857300 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 102683 |
1732770900 | 0.6 | 0.045 | 8.11 | 0.555 | 0.605 | 0.555 | 611337 |
1732684500 | 0.555 | 0.02 | 3.74 | 0.55 | 0.56 | 0.535 | 537599 |
1732598100 | 0.535 | 0.035 | 7.00 | 0.51 | 0.54 | 0.51 | 137143 |
1732511700 | 0.5 | 0.01 | 2.04 | 0.49 | 0.52 | 0.49 | 473419 |
1732252500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 187069 |
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