
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 |
---|---|---|---|---|---|---|---|
1739897700 | 12.468 | -0.95 | -7.07 | 13.34 | 13.34 | 12.4 | 6856 |
1739811300 | 13.416 | 0.45 | 3.50 | 12.916 | 13.416 | 12.916 | 440 |
1739552100 | 12.962 | -0.18 | -1.34 | 13.422 | 13.422 | 12.962 | 2224 |
1739465700 | 13.138 | -0.29 | -2.16 | 13.214 | 13.264 | 13.092 | 1628 |
1739379300 | 13.428 | -0.61 | -4.36 | 13.99 | 13.99 | 13.2 | 828 |
1739292900 | 14.04 | 0 | 0.00 | 14.006 | 14.04 | 13.716 | 376 |
1739206500 | 14.04 | 0.54 | 4.00 | 13.512 | 14.246 | 13.506 | 7642 |
1738947300 | 13.5 | -1.53 | -10.17 | 13.518 | 14.4 | 13.424 | 8029 |
1738860900 | 15.028 | 0.38 | 2.58 | 15.052 | 15.122 | 14.92 | 6938 |
1738774500 | 14.65 | -1.3 | -8.15 | 15.244 | 15.252 | 14.614 | 10294 |
1738688100 | 15.95 | 1.12 | 7.52 | 15.014 | 15.95 | 14.85 | 5607 |
1738601700 | 14.834 | -0.52 | -3.41 | 14.108 | 15.024 | 14.034 | 8350 |
1738342500 | 15.358 | 1.06 | 7.40 | 14.786 | 15.358 | 14.786 | 1029 |
1738256100 | 14.3 | -0.82 | -5.44 | 14.9 | 15.016 | 14.3 | 881 |
1738169700 | 15.122 | -0.46 | -2.96 | 15.38 | 15.47 | 15 | 3680 |
1738083300 | 15.584 | 1.65 | 11.87 | 14.6 | 15.6 | 14.444 | 30032 |
1737996900 | 13.93 | -0.52 | -3.60 | 13 | 14.02 | 11.566 | 7019 |
1737737700 | 14.45 | -0.1 | -0.67 | 14.63 | 14.734 | 14.45 | 2490 |
1737651300 | 14.548 | 0 | 0.01 | 14.488 | 14.642 | 14.488 | 210 |
1737564900 | 14.546 | 0.91 | 6.64 | 14.052 | 14.61 | 14.052 | 1346 |
1737478500 | 13.64 | 0.51 | 3.88 | 13.6 | 13.64 | 13.524 | 15960 |
1737392100 | 13.13 | 0.17 | 1.33 | 13.8 | 13.8 | 13.13 | 1271 |
1737132900 | 12.958 | -0.05 | -0.38 | 12.962 | 12.964 | 12.958 | 205 |
1737046500 | 13.008 | 0.39 | 3.11 | 12.992 | 13.128 | 12.99 | 588 |
1736960100 | 12.616 | 0.52 | 4.26 | 12 | 12.616 | 12 | 1278 |
1736873700 | 12.1 | 0.14 | 1.14 | 12.316 | 12.334 | 12.1 | 2445 |
1736787300 | 11.964 | 0.01 | 0.05 | 11.772 | 12.168 | 11.73 | 22879 |
1736528100 | 11.958 | -0.53 | -4.26 | 12.54 | 12.54 | 11.908 | 1509 |
1736441700 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
1736355300 | 12.49 | -0.21 | -1.65 | 12.734 | 12.734 | 12.49 | 210 |
1736268900 | 12.7 | -0.9 | -6.62 | 13.514 | 13.514 | 12.7 | 3760 |
1736182500 | 13.6 | 0.4 | 3.06 | 13.3 | 13.6 | 13.3 | 575 |
1735923300 | 13.196 | 0.39 | 3.01 | 13.13 | 13.212 | 13.094 | 818 |
1735836900 | 12.81 | 0.6 | 4.90 | 12.702 | 12.972 | 12.61 | 3613 |
1735577700 | 12.212 | -0.32 | -2.52 | 12.922 | 12.922 | 12.048 | 115 |
1735318500 | 12.528 | -0.79 | -5.95 | 15.15 | 15.15 | 12.528 | 526 |
1734972900 | 13.32 | 0.3 | 2.29 | 13.53 | 13.53 | 13.32 | 1084 |
1734713700 | 13.022 | -0.15 | -1.11 | 12.5 | 13.022 | 11.968 | 7006 |
1734627300 | 13.168 | -1.24 | -8.59 | 12.76 | 13.168 | 12.638 | 1317 |
1734540900 | 14.406 | -0.03 | -0.18 | 14.412 | 14.718 | 14.118 | 996 |
1734454500 | 14.432 | 0.21 | 1.48 | 14.6 | 14.636 | 13.914 | 3954 |
1734368100 | 14.222 | 0.61 | 4.50 | 14 | 14.246 | 13.834 | 3496 |
1734108900 | 13.61 | -0.8 | -5.53 | 13.998 | 14.2 | 13.61 | 10755 |
1734022500 | 14.406 | 0.18 | 1.25 | 14.29 | 14.406 | 13.954 | 38886 |
1733936100 | 14.228 | 0.33 | 2.36 | 13.478 | 14.298 | 13.37 | 5539 |
1733849700 | 13.9 | 0.02 | 0.12 | 13.54 | 13.942 | 13.506 | 8664 |
1733763300 | 13.884 | 0.67 | 5.04 | 13.492 | 14.114 | 13.492 | 7087 |
1733504100 | 13.218 | 0.82 | 6.60 | 12.51 | 13.3 | 12.51 | 52144 |
1733417700 | 12.4 | 0.18 | 1.49 | 12.188 | 12.4 | 12.148 | 958 |
1733331300 | 12.218 | 1.02 | 9.15 | 11.708 | 12.45 | 11.708 | 2009 |
1733244900 | 11.194 | 0.04 | 0.39 | 11.076 | 11.194 | 11.034 | 685 |
1733158500 | 11.15 | 0.95 | 9.31 | 10.624 | 11.364 | 10.594 | 6532 |
1732899300 | 10.2 | -0.41 | -3.85 | 10.23 | 10.23 | 10.2 | 410 |
1732812900 | 10.608 | 0.39 | 3.80 | 10.192 | 10.608 | 10.192 | 1168 |
1732726500 | 10.22 | -0.19 | -1.84 | 10.636 | 10.64 | 10.22 | 10420 |
1732640100 | 10.412 | 0.83 | 8.65 | 9.706 | 10.412 | 9.706 | 1747 |
1732553700 | 9.583 | 0.33 | 3.60 | 9.367 | 9.586 | 9.328 | 1690 |
1732294500 | 9.25 | -0.29 | -3.04 | 9.403 | 9.516 | 9.25 | 2208 |
1732208100 | 9.5399999 | -0.07 | -0.77 | 9.855 | 10.166 | 9.516 | 1842 |
1732121700 | 9.614 | -0.2 | -2.06 | 10.198 | 10.242 | 9.614 | 4233 |
1732035300 | 9.816 | -0.15 | -1.47 | 9.831 | 9.831 | 9.48 | 163 |
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