
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 |
---|---|---|---|---|---|---|---|
1740675300 | 14.04 | 0.02 | 0.16 | 14.078 | 14.078 | 14.04 | 176 |
1740588900 | 14.018 | 0.07 | 0.52 | 13.93 | 14.018 | 13.93 | 9753 |
1740502500 | 13.946 | 0.11 | 0.80 | 13.93 | 13.946 | 13.93 | 427 |
1740416100 | 13.836 | -0.17 | -1.21 | 13.896 | 13.896 | 13.808 | 651 |
1740156900 | 14.006 | 0.01 | 0.09 | 13.944 | 14.006 | 13.944 | 489 |
1740070500 | 13.994 | -0.05 | -0.34 | 14.066 | 14.074 | 13.994 | 2912 |
1739984100 | 14.042 | -0.05 | -0.33 | 14.05 | 14.062 | 13.98 | 9381 |
1739897700 | 14.088 | 0.02 | 0.16 | 14.084 | 14.104 | 14.044 | 3811 |
1739811300 | 14.066 | 0.15 | 1.06 | 14 | 14.074 | 14 | 3813 |
1739552100 | 13.918 | 0.01 | 0.07 | 13.918 | 13.918 | 13.918 | 60 |
1739465700 | 13.908 | 0.15 | 1.12 | 13.824 | 13.936 | 13.824 | 3181 |
1739379300 | 13.754 | -0.23 | -1.63 | 13.798 | 13.844 | 13.7 | 1055 |
1739292900 | 13.982 | -0.08 | -0.54 | 13.99 | 13.99 | 13.924 | 741 |
1739206500 | 14.058 | 0.06 | 0.40 | 14.046 | 14.058 | 14.024 | 351 |
1738947300 | 14.002 | -0.08 | -0.57 | 13.998 | 14.002 | 13.998 | 2521 |
1738860900 | 14.082 | 0.21 | 1.48 | 14.046 | 14.082 | 14.006 | 1549 |
1738774500 | 13.876 | 0.02 | 0.17 | 13.872 | 13.89 | 13.83 | 1867 |
1738688100 | 13.852 | -0.04 | -0.27 | 13.818 | 13.852 | 13.766 | 1372 |
1738601700 | 13.89 | -0.09 | -0.64 | 13.866 | 13.89 | 13.808 | 726 |
1738342500 | 13.98 | 0.05 | 0.34 | 14.004 | 14.004 | 13.98 | 1420 |
1738256100 | 13.932 | 0.13 | 0.91 | 13.932 | 13.932 | 13.932 | 17 |
1738169700 | 13.806 | 0.02 | 0.17 | 13.828 | 13.846 | 13.806 | 9452 |
1738083300 | 13.782 | 0.19 | 1.40 | 13.752 | 13.782 | 13.752 | 120 |
1737996900 | 13.592 | -0.05 | -0.34 | 13.582 | 13.592 | 13.516 | 1512 |
1737737700 | 13.638 | -0.04 | -0.31 | 13.64 | 13.67 | 13.638 | 9082 |
1737651300 | 13.68 | 0.06 | 0.44 | 13.6 | 13.68 | 13.57 | 63837 |
1737564900 | 13.62 | 0.03 | 0.24 | 13.586 | 13.62 | 13.582 | 43000 |
1737478500 | 13.588 | 0.08 | 0.56 | 13.542 | 13.588 | 13.542 | 1416 |
1737392100 | 13.512 | -0.05 | -0.37 | 13.48 | 13.512 | 13.48 | 36 |
1737132900 | 13.562 | 0.06 | 0.46 | 13.468 | 13.562 | 13.468 | 16467 |
1737046500 | 13.5 | 0.02 | 0.13 | 13.47 | 13.5 | 13.47 | 314 |
1736960100 | 13.482 | 0.16 | 1.19 | 13.37 | 13.488 | 13.37 | 462 |
1736873700 | 13.324 | -0.11 | -0.80 | 13.392 | 13.4 | 13.324 | 8038 |
1736787300 | 13.432 | -0.03 | -0.19 | 13.356 | 13.432 | 13.356 | 2411 |
1736528100 | 13.458 | -0.12 | -0.90 | 13.422 | 13.458 | 13.422 | 338 |
1736441700 | 13.58 | -0.06 | -0.45 | 13.58 | 13.58 | 13.58 | 1442 |
1736355300 | 13.642 | -0.06 | -0.41 | 13.65 | 13.672 | 13.604 | 13162 |
1736268900 | 13.698 | 0 | 0.00 | 13.686 | 13.752 | 13.686 | 249 |
1736182500 | 13.698 | 0 | 0.01 | 13.698 | 13.698 | 13.698 | 1036 |
1735923300 | 13.696 | -0.01 | -0.10 | 13.61 | 13.696 | 13.61 | 9871 |
1735836900 | 13.71 | 0.11 | 0.81 | 13.654 | 13.71 | 13.654 | 2363 |
1735577700 | 13.6 | -0.13 | -0.95 | 13.598 | 13.6 | 13.598 | 463 |
1735318500 | 13.73 | 0.39 | 2.91 | 13.662 | 13.73 | 13.662 | 22002 |
1734972900 | 13.342 | -0.05 | -0.40 | 13.396 | 13.416 | 13.342 | 764 |
1734713700 | 13.396 | -0.04 | -0.28 | 13.246 | 13.396 | 13.244 | 280 |
1734627300 | 13.434 | -0.19 | -1.41 | 13.512 | 13.534 | 13.434 | 7900 |
1734540900 | 13.626 | 0.04 | 0.32 | 13.632 | 13.642 | 13.588 | 10073 |
1734454500 | 13.582 | -0.01 | -0.09 | 13.57 | 13.598 | 13.57 | 1902 |
1734368100 | 13.594 | -0.13 | -0.93 | 13.626 | 13.666 | 13.594 | 1040 |
1734108900 | 13.722 | -0.2 | -1.46 | 13.83 | 13.83 | 13.718 | 9047 |
1734022500 | 13.926 | -0.07 | -0.50 | 13.872 | 13.96 | 13.872 | 1202 |
1733936100 | 13.996 | 0.23 | 1.67 | 13.866 | 13.996 | 13.866 | 1009 |
1733849700 | 13.766 | -0.04 | -0.30 | 13.766 | 13.766 | 13.766 | 2000 |
1733763300 | 13.808 | -0.11 | -0.82 | 13.864 | 13.88 | 13.806 | 19238 |
1733504100 | 13.922 | 0.01 | 0.04 | 13.792 | 13.922 | 13.792 | 108 |
1733417700 | 13.916 | -0.09 | -0.64 | 13.944 | 13.948 | 13.916 | 101 |
1733331300 | 14.006 | -0.03 | -0.24 | 14 | 14.012 | 14 | 8237 |
1733244900 | 14.04 | 0.12 | 0.88 | 14.006 | 14.04 | 14.006 | 151 |
1733158500 | 13.918 | 0.39 | 2.88 | 13.8 | 13.918 | 13.774 | 2731 |
1732899300 | 13.528 | 0.02 | 0.18 | 13.524 | 13.542 | 13.524 | 598 |
1732812900 | 13.504 | 0.16 | 1.18 | 13.448 | 13.504 | 13.448 | 946 |
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