
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 |
---|---|---|---|---|---|---|---|
1743180900 | 2.27 | -0.38 | -14.34 | 2.463 | 2.463 | 2.27 | 2867 |
1743094500 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1743008100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1742921700 | 2.65 | 0.02 | 0.74 | 2.65 | 2.65 | 2.65 | 1500 |
1742835300 | 2.6305 | 0.3 | 12.90 | 2.5375 | 2.6305 | 2.5375 | 7160 |
1742576100 | 2.33 | -0.12 | -4.90 | 2.3295 | 2.33 | 2.3295 | 1000 |
1742489700 | 2.45 | 0.05 | 1.87 | 2.492 | 2.492 | 2.45 | 2000 |
1742403300 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
1742316900 | 2.4049999 | 0.06 | 2.78 | 2.4035 | 2.4049999 | 2.4 | 10000 |
1742230500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1741971300 | 2.34 | 0.03 | 1.30 | 2.34 | 2.34 | 2.34 | 1500 |
1741884900 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
1741798500 | 2.31 | -0.02 | -0.88 | 2.32 | 2.3975 | 2.25 | 31828 |
1741712100 | 2.3304999 | -0.11 | -4.49 | 2.3995 | 2.411 | 2.225 | 17464 |
1741625700 | 2.44 | -0.13 | -5.22 | 2.6135 | 2.6835 | 2.4355 | 42203 |
1741366500 | 2.5745 | -0.27 | -9.35 | 2.71 | 2.7134999 | 2.5745 | 12447 |
1741280100 | 2.84 | 0.05 | 1.96 | 2.846 | 2.846 | 2.84 | 2000 |
1741193700 | 2.7855 | -0 | -0.05 | 2.92 | 2.965 | 2.7815 | 3340 |
1741107300 | 2.787 | -0.51 | -15.55 | 2.945 | 2.945 | 2.787 | 2080 |
1741020900 | 3.3 | 0.17 | 5.26 | 3.4115 | 3.4115 | 3.3 | 828 |
1740761700 | 3.1349999 | -0.39 | -10.94 | 3.1865 | 3.1865 | 3.1349999 | 7059 |
1740675300 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
1740588900 | 3.52 | 0.02 | 0.57 | 3.456 | 3.52 | 3.456 | 2025 |
1740502500 | 3.5 | -0.13 | -3.58 | 3.491 | 3.5 | 3.491 | 1000 |
1740416100 | 3.63 | -0.21 | -5.47 | 3.6235 | 3.63 | 3.6235 | 800 |
1740156900 | 3.84 | -0.02 | -0.52 | 3.8805 | 3.882 | 3.833 | 3128 |
1740070500 | 3.86 | -0.06 | -1.53 | 3.9075 | 3.9075 | 3.86 | 900 |
1739984100 | 3.92 | 0.04 | 1.02 | 3.934 | 3.934 | 3.92 | 1000 |
1739897700 | 3.8805 | -0.01 | -0.24 | 3.97 | 4.006 | 3.8805 | 2700 |
1739811300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
1739552100 | 3.89 | 0.23 | 6.28 | 3.9385 | 3.9395 | 3.89 | 1050 |
1739465700 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
1739379300 | 3.66 | -0.15 | -3.94 | 3.66 | 3.66 | 3.66 | 1100 |
1739292900 | 3.81 | -0.07 | -1.80 | 3.767 | 3.8215 | 3.767 | 1221 |
1739206500 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1738947300 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1738860900 | 3.88 | 0.33 | 9.19 | 3.88 | 3.88 | 3.88 | 1200 |
1738774500 | 3.5535 | 0 | 0.00 | 3.5535 | 3.5535 | 3.5535 | 0 |
1738688100 | 3.5535 | 0 | 0.00 | 3.5535 | 3.5535 | 3.5535 | 0 |
1738601700 | 3.5535 | -0.38 | -9.73 | 3.5495 | 3.5535 | 3.5495 | 1700 |
1738342500 | 3.9365 | 0.07 | 1.72 | 3.932 | 3.953 | 3.9315 | 1200 |
1738256100 | 3.87 | 0.09 | 2.38 | 3.87 | 3.87 | 3.87 | 1200 |
1738169700 | 3.78 | 0.03 | 0.88 | 3.8815 | 3.8865 | 3.78 | 3300 |
1738083300 | 3.747 | 0.2 | 5.49 | 3.698 | 3.749 | 3.698 | 2800 |
1737996900 | 3.552 | -0.24 | -6.27 | 3.6295 | 3.6295 | 3.5485 | 1465 |
1737737700 | 3.7895 | 0 | 0.00 | 3.7895 | 3.7895 | 3.7895 | 0 |
1737651300 | 3.7895 | 0 | 0.00 | 3.7895 | 3.7895 | 3.7895 | 0 |
1737564900 | 3.7895 | 0 | 0.00 | 3.7895 | 3.7895 | 3.7895 | 0 |
1737478500 | 3.7895 | 0.04 | 1.13 | 3.7595 | 3.7895 | 3.7595 | 1265 |
1737392100 | 3.747 | 0.12 | 3.24 | 3.747 | 3.747 | 3.747 | 282 |
1737132900 | 3.6295 | 0 | 0.00 | 3.6295 | 3.6295 | 3.6295 | 0 |
1737046500 | 3.6295 | 0.25 | 7.33 | 3.6725 | 3.6725 | 3.6295 | 774 |
1736960100 | 3.3815 | 0 | 0.00 | 3.3815 | 3.3815 | 3.3815 | 0 |
1736873700 | 3.3815 | 0.16 | 4.90 | 3.38 | 3.4 | 3.3705 | 5212 |
1736787300 | 3.2235 | -0.09 | -2.76 | 3.15 | 3.2235 | 3.15 | 1173 |
1736528100 | 3.315 | -0.15 | -4.37 | 3.25 | 3.315 | 3.222 | 1316 |
1736441700 | 3.4665 | 0 | 0.00 | 3.4665 | 3.4665 | 3.4665 | 0 |
1736355300 | 3.4665 | -0.2 | -5.44 | 3.5755 | 3.5775 | 3.439 | 3404 |
1736268900 | 3.666 | 0.24 | 6.97 | 3.6725 | 3.677 | 3.666 | 6917 |
1736182500 | 3.427 | 0 | 0.00 | 3.427 | 3.427 | 3.427 | 0 |
1735923300 | 3.427 | 0 | 0.00 | 3.427 | 3.427 | 3.427 | 0 |
1735836900 | 3.427 | 0 | 0.00 | 3.427 | 3.427 | 3.427 | 0 |
1735577700 | 3.427 | -0.45 | -11.65 | 3.458 | 3.458 | 3.4245 | 1050 |
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