
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 3.33333333333 | 5.4 | 5.6 | 5.24 | 12420 | 5.40859903 | DE |
4 | 0.2 | 3.71747211896 | 5.38 | 5.78 | 5.24 | 11565 | 5.42651102 | DE |
12 | -0.42 | -7 | 6 | 6.08 | 5.2 | 8559 | 5.49720962 | DE |
26 | -0.34 | -5.74324324324 | 5.92 | 7 | 5.2 | 10968 | 5.97155308 | DE |
52 | 0.24 | 4.49438202247 | 5.34 | 7 | 4.88 | 9970 | 5.84758685 | DE |
156 | 0.28 | 5.28301886792 | 5.3 | 7 | 4.88 | 11194 | 5.78462733 | DE |
260 | 0.28 | 5.28301886792 | 5.3 | 7 | 4.88 | 11194 | 5.78462733 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 5.5599999 | 0.22 | 4.12 | 5.38 | 5.5599999 | 5.38 | 22200 |
1740156900 | 5.34 | 0.02 | 0.38 | 5.32 | 5.38 | 5.32 | 22800 |
1740070500 | 5.32 | 0.06 | 1.14 | 5.26 | 5.32 | 5.24 | 5400 |
1739984100 | 5.26 | -0.1 | -1.87 | 5.34 | 5.38 | 5.26 | 7500 |
1739897700 | 5.36 | -0.04 | -0.74 | 5.4 | 5.4 | 5.36 | 4200 |
1739811300 | 5.4 | -0.04 | -0.74 | 5.4 | 5.4 | 5.38 | 3000 |
1739552100 | 5.44 | -0.16 | -2.86 | 5.58 | 5.58 | 5.34 | 30600 |
1739465700 | 5.6 | 0.08 | 1.45 | 5.48 | 5.6 | 5.46 | 3300 |
1739379300 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.62 | 5.5199999 | 3300 |
1739292900 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.62 | 5.54 | 6600 |
1739206500 | 5.5599999 | 0.02 | 0.36 | 5.58 | 5.78 | 5.48 | 21900 |
1738947300 | 5.54 | 0.24 | 4.53 | 5.32 | 5.54 | 5.3 | 21600 |
1738860900 | 5.3 | 0 | 0.00 | 5.26 | 5.32 | 5.26 | 2400 |
1738774500 | 5.3 | 0.02 | 0.38 | 5.3 | 5.3 | 5.3 | 600 |
1738688100 | 5.28 | -0.04 | -0.75 | 5.32 | 5.36 | 5.28 | 8700 |
1738601700 | 5.32 | -0.02 | -0.37 | 5.36 | 5.36 | 5.26 | 3300 |
1738342500 | 5.34 | 0.04 | 0.75 | 5.32 | 5.34 | 5.3 | 2100 |
1738256100 | 5.3 | 0 | 0.00 | 5.3 | 5.36 | 5.3 | 22200 |
1738169700 | 5.3 | -0.1 | -1.85 | 5.38 | 5.38 | 5.3 | 1800 |
1738083300 | 5.4 | 0 | 0.00 | 5.38 | 5.46 | 5.36 | 37800 |
1737996900 | 5.4 | -0.04 | -0.74 | 5.42 | 5.42 | 5.4 | 4200 |
1737737700 | 5.44 | -0.06 | -1.09 | 5.5 | 5.54 | 5.44 | 4200 |
1737651300 | 5.5 | 0.02 | 0.36 | 5.38 | 5.5199999 | 5.36 | 4200 |
1737564900 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
1737478500 | 5.48 | -0.14 | -2.49 | 5.6 | 5.7 | 5.48 | 11100 |
1737392100 | 5.62 | 0.2 | 3.69 | 5.58 | 5.78 | 5.48 | 26100 |
1737132900 | 5.42 | 0.02 | 0.37 | 5.34 | 5.6 | 5.3 | 11400 |
1737046500 | 5.4 | 0 | 0.00 | 5.4 | 5.48 | 5.38 | 6000 |
1736960100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 900 |
1736873700 | 5.4 | 0.02 | 0.37 | 5.28 | 5.6 | 5.28 | 15600 |
1736787300 | 5.38 | -0.1 | -1.82 | 5.4 | 5.44 | 5.2 | 21000 |
1736528100 | 5.48 | -0.02 | -0.36 | 5.5 | 5.54 | 5.48 | 4500 |
1736441700 | 5.5 | -0.2 | -3.51 | 5.62 | 5.64 | 5.44 | 27000 |
1736355300 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.62 | 8400 |
1736268900 | 5.9 | 0.06 | 1.03 | 5.9 | 5.9 | 5.9 | 600 |
1736182500 | 5.84 | -0.1 | -1.68 | 5.84 | 5.88 | 5.84 | 1800 |
1735923300 | 5.94 | 0.06 | 1.02 | 5.9 | 5.94 | 5.9 | 1500 |
1735836900 | 5.88 | 0.04 | 0.68 | 5.86 | 5.88 | 5.86 | 600 |
1735577700 | 5.84 | 0.14 | 2.46 | 5.76 | 5.84 | 5.76 | 2400 |
1735318500 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 300 |
1734972900 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1734713700 | 5.7 | 0.12 | 2.15 | 5.6 | 5.7 | 5.6 | 5700 |
1734627300 | 5.58 | -0.16 | -2.79 | 5.7 | 5.7 | 5.58 | 5100 |
1734540900 | 5.74 | -0.1 | -1.71 | 5.76 | 5.76 | 5.66 | 8700 |
1734454500 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.84 | 900 |
1734368100 | 5.86 | -0.08 | -1.35 | 5.96 | 6 | 5.86 | 5700 |
1734108900 | 5.94 | -0.04 | -0.67 | 5.9 | 5.94 | 5.9 | 900 |
1734022500 | 5.98 | 0.18 | 3.10 | 5.96 | 5.98 | 5.96 | 1200 |
1733936100 | 5.8 | -0.1 | -1.69 | 5.9 | 5.92 | 5.58 | 15300 |
1733849700 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1733763300 | 5.9 | -0.08 | -1.34 | 6 | 6 | 5.9 | 1200 |
1733504100 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
1733417700 | 5.98 | -0.1 | -1.64 | 6 | 6 | 5.98 | 3900 |
1733331300 | 6.08 | 0.1 | 1.67 | 6 | 6.08 | 5.98 | 2100 |
1733244900 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
1733158500 | 5.98 | 0.02 | 0.34 | 5.98 | 5.98 | 5.98 | 300 |
1732899300 | 5.96 | 0.14 | 2.41 | 5.92 | 5.96 | 5.92 | 1800 |
1732812900 | 5.82 | -0.12 | -2.02 | 5.86 | 5.86 | 5.82 | 3000 |
1732726500 | 5.94 | 0.04 | 0.68 | 5.86 | 5.94 | 5.82 | 5400 |
1732640100 | 5.9 | -0.1 | -1.67 | 5.96 | 5.98 | 5.9 | 3600 |
1732553700 | 6 | 0.26 | 4.53 | 5.86 | 6.0599999 | 5.82 | 90000 |
1732294500 | 5.74 | -0.02 | -0.35 | 5.84 | 5.84 | 5.74 | 2400 |
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