
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.55 | 8.8 | 6.25 | 7.5 | 5.65 | 11627 | 6.03457357 | DE |
4 | -0.95 | -12.2580645161 | 7.75 | 7.9 | 5.65 | 7371 | 6.38637409 | DE |
12 | -3.1 | -31.3131313131 | 9.9 | 9.9 | 5.65 | 3933 | 7.1779527 | DE |
26 | 0.9 | 15.2542372881 | 5.9 | 13.1 | 5.45 | 5102 | 7.8111534 | DE |
52 | 2.2 | 47.8260869565 | 4.6 | 13.1 | 4.22 | 4552 | 6.96738037 | DE |
156 | 2.7 | 65.8536585366 | 4.1 | 13.1 | 4.06 | 4059 | 6.35088064 | DE |
260 | 2.7 | 65.8536585366 | 4.1 | 13.1 | 4.06 | 4059 | 6.35088064 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740070500 | 6.85 | 0.6 | 9.60 | 7.2 | 7.5 | 6.6 | 40334 |
1739984100 | 6.25 | 0.25 | 4.17 | 6.1 | 6.25 | 6.1 | 11592 |
1739897700 | 6 | 0.15 | 2.56 | 5.9 | 6.2 | 5.9 | 16452 |
1739811300 | 5.85 | -0.15 | -2.50 | 6 | 6.1 | 5.65 | 10808 |
1739552100 | 6 | -0.1 | -1.64 | 6 | 6.25 | 5.9 | 11951 |
1739465700 | 6.1 | -0.2 | -3.17 | 6.25 | 6.25 | 5.9 | 7331 |
1739379300 | 6.3 | -0.05 | -0.79 | 6.35 | 6.35 | 6.3 | 2163 |
1739292900 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.3 | 2258 |
1739206500 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 2158 |
1738947300 | 6.35 | 0.05 | 0.79 | 6.25 | 6.35 | 6.2 | 2310 |
1738860900 | 6.3 | -0.05 | -0.79 | 6.45 | 6.55 | 6.2 | 15040 |
1738774500 | 6.35 | -0.55 | -7.97 | 6.8 | 6.8 | 6.25 | 34460 |
1738688100 | 6.9 | -0.05 | -0.72 | 6.8 | 6.9 | 6.8 | 7249 |
1738601700 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.9 | 1796 |
1738342500 | 7 | 0.05 | 0.72 | 7 | 7.1 | 7 | 1629 |
1738256100 | 6.95 | -0.05 | -0.71 | 6.8 | 6.95 | 6.7 | 2854 |
1738169700 | 7 | -0.3 | -4.11 | 7.3 | 7.3 | 6.8 | 5428 |
1738083300 | 7.3 | -0.2 | -2.67 | 7.3 | 7.3 | 6.95 | 4692 |
1737996900 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.1 | 2382 |
1737737700 | 7.5 | -0.4 | -5.06 | 7.75 | 7.75 | 7.4 | 3612 |
1737651300 | 7.9 | 0.05 | 0.64 | 7.75 | 7.9 | 7.75 | 1260 |
1737564900 | 7.85 | -0.45 | -5.42 | 8.1 | 8.1 | 7.8 | 4038 |
1737478500 | 8.3 | -0.15 | -1.78 | 8.45 | 8.45 | 8.3 | 1950 |
1737392100 | 8.45 | -0.25 | -2.87 | 8.5 | 8.6 | 8.3 | 3134 |
1737132900 | 8.7 | -0.3 | -3.33 | 8.7 | 8.7 | 8.5 | 1155 |
1737046500 | 9 | -0.2 | -2.17 | 9.1 | 9.1 | 8.75 | 5084 |
1736960100 | 9.2 | -0.2 | -2.13 | 9.2 | 9.2 | 8.75 | 16371 |
1736873700 | 9.4 | -0.3 | -3.09 | 9.4 | 9.5 | 9.15 | 1636 |
1736787300 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 7 |
1736528100 | 9.7 | 0.05 | 0.52 | 9.55 | 9.7 | 9.4 | 750 |
1736441700 | 9.65 | -0.15 | -1.53 | 9.65 | 9.65 | 9.65 | 104 |
1736355300 | 9.8 | 0.05 | 0.51 | 9.4 | 9.9 | 9.4 | 1363 |
1736268900 | 9.75 | -0.1 | -1.02 | 9.75 | 9.75 | 9.6 | 264 |
1736182500 | 9.85 | 0.2 | 2.07 | 9.5 | 9.85 | 9.5 | 399 |
1735923300 | 9.65 | -0.25 | -2.53 | 9.65 | 9.65 | 9.5 | 1201 |
1735836900 | 9.9 | 0.8 | 8.79 | 9.25 | 9.9 | 9.25 | 1554 |
1735577700 | 9.1 | 0.1 | 1.11 | 8.75 | 9.1 | 8.7 | 4642 |
1735318500 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 350 |
1734972900 | 8.95 | -0.1 | -1.10 | 9 | 9 | 8.6 | 2044 |
1734713700 | 9.05 | -0.15 | -1.63 | 9.05 | 9.15 | 8.95 | 724 |
1734627300 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1734540900 | 9.2 | 0 | 0.00 | 9.15 | 9.2 | 9.15 | 44 |
1734454500 | 9.2 | -0.05 | -0.54 | 9.35 | 9.5 | 9 | 3163 |
1734368100 | 9.25 | -0.15 | -1.60 | 9.05 | 9.25 | 9.05 | 71 |
1734108900 | 9.4 | 0.05 | 0.53 | 9.55 | 9.55 | 9.05 | 1982 |
1734022500 | 9.35 | -0.3 | -3.11 | 9.3 | 9.5 | 9.3 | 1125 |
1733936100 | 9.65 | 0.1 | 1.05 | 9.75 | 9.75 | 9.4 | 689 |
1733849700 | 9.55 | -0.05 | -0.52 | 9.75 | 9.75 | 9.2 | 855 |
1733763300 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
1733504100 | 9.6 | -0.15 | -1.54 | 9.55 | 9.6 | 9.45 | 1950 |
1733417700 | 9.75 | -0.05 | -0.51 | 9.6 | 9.75 | 9.55 | 2999 |
1733331300 | 9.8 | 0 | 0.00 | 9.85 | 9.85 | 9.8 | 750 |
1733244900 | 9.8 | -0.05 | -0.51 | 9.8 | 9.8 | 9.8 | 190 |
1733158500 | 9.85 | -0.05 | -0.51 | 9.5 | 9.85 | 9.5 | 402 |
1732899300 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 126 |
1732812900 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 5 |
1732726500 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 94 |
1732640100 | 9.9 | 0.05 | 0.51 | 9.9 | 9.9 | 9.9 | 200 |
1732553700 | 9.85 | -0.15 | -1.50 | 9.9 | 9.9 | 9.55 | 1390 |
1732294500 | 10 | 0.45 | 4.71 | 10 | 10 | 10 | 60 |
1732208100 | 9.55 | -0.35 | -3.54 | 10 | 10.4 | 9.35 | 5042 |
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