
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 |
---|---|---|---|---|---|---|---|
1740504600 | 9.5 | -1.14 | -10.74 | 10.208 | 10.208 | 9.35 | 4426 |
1740418200 | 10.6426 | -0.83 | -7.25 | 11.146 | 11.31 | 10.6 | 2281 |
1740159000 | 11.4744 | -0.63 | -5.17 | 12.0513 | 12.22 | 11.4 | 1601 |
1740072600 | 12.1 | -0.3 | -2.42 | 12.6388 | 12.6769 | 12.1 | 1564 |
1739986200 | 12.4 | -0.05 | -0.40 | 12.7325 | 12.737 | 12.3 | 1467 |
1739899800 | 12.45 | -0.65 | -4.99 | 13.2568 | 13.2942 | 12.45 | 549 |
1739813400 | 13.1038 | 0.2 | 1.53 | 13.1038 | 13.1038 | 13.1038 | 0 |
1739554200 | 12.9069 | -0.4 | -3.03 | 13.4205 | 13.4205 | 12.9069 | 838 |
1739467800 | 13.3101 | -0.29 | -2.13 | 13.2632 | 13.4 | 13.1725 | 1365 |
1739381400 | 13.6 | -0.32 | -2.27 | 13.9673 | 13.9673 | 13.6 | 400 |
1739295000 | 13.9161 | 0.33 | 2.45 | 13.9517 | 13.9517 | 13.9161 | 421 |
1739208600 | 13.5835 | 0.1 | 0.72 | 13.5427 | 13.613 | 13.5427 | 3840 |
1738949400 | 13.4859 | -1.58 | -10.51 | 13.3534 | 14.4 | 13.3094 | 6809 |
1738863000 | 15.0703 | 0.37 | 2.51 | 15.0634 | 15.1236 | 14.99 | 2300 |
1738776600 | 14.7007 | -1.06 | -6.71 | 15.1343 | 15.25 | 14.6 | 3140 |
1738690200 | 15.758 | 0.46 | 2.99 | 15.1852 | 15.8 | 15.0063 | 3992 |
1738603800 | 15.3 | 0 | 0.00 | 14.0411 | 15.3 | 14.0411 | 853 |
1738344600 | 15.3 | 1.16 | 8.19 | 14.7621 | 15.3 | 14.7621 | 996 |
1738258200 | 14.1417 | -1.45 | -9.28 | 14.8301 | 15.0228 | 14.1417 | 1481 |
1738171800 | 15.5879 | -0.03 | -0.21 | 15.3435 | 15.5879 | 15.3435 | 289 |
1738085400 | 15.62 | 2.03 | 14.97 | 14.5843 | 15.62 | 14.3999 | 1117 |
1737999000 | 13.5863 | -1.06 | -7.26 | 13.0943 | 13.5863 | 12.5148 | 1657 |
1737739800 | 14.65 | 1.21 | 8.99 | 14.6488 | 14.65 | 14.6488 | 5552 |
1737653400 | 13.4414 | 0 | 0.00 | 13.4414 | 13.4414 | 13.4414 | 0 |
1737567000 | 13.4414 | 0 | 0.00 | 13.4414 | 13.4414 | 13.4414 | 0 |
1737480600 | 13.4414 | 0.12 | 0.87 | 13.3243 | 13.7 | 13.3243 | 1045 |
1737394200 | 13.3258 | 0.43 | 3.30 | 13.631 | 13.631 | 13.3258 | 327 |
1737135000 | 12.9 | -0.01 | -0.09 | 12.4555 | 12.9 | 12.45 | 482 |
1737048600 | 12.9116 | 0.31 | 2.47 | 13.0453 | 13.0453 | 12.9116 | 1460 |
1736962200 | 12.6 | 0.4 | 3.28 | 11.9933 | 12.6 | 11.9933 | 71 |
1736875800 | 12.2004 | 0.2 | 1.67 | 12.2004 | 12.2004 | 12.2004 | 0 |
1736789400 | 12 | -0.31 | -2.50 | 11.8401 | 12.0785 | 11.8401 | 440 |
1736530200 | 12.3079 | -0.12 | -0.95 | 12.5578 | 12.6113 | 12.3079 | 280 |
1736443800 | 12.4258 | 0 | 0.00 | 12.4258 | 12.4258 | 12.4258 | 0 |
1736357400 | 12.4258 | -1.07 | -7.91 | 12.7106 | 12.8 | 12.4258 | 201 |
1736271000 | 13.4937 | -0.17 | -1.23 | 13.4461 | 13.51 | 13.4461 | 14 |
1736184600 | 13.662 | 0.56 | 4.31 | 13.2404 | 13.662 | 13.2404 | 355 |
1735925400 | 13.0974 | 0.13 | 1.03 | 12.5654 | 13.0974 | 12.5654 | 408 |
1735839000 | 12.9635 | 0.16 | 1.28 | 12.563 | 12.9635 | 12.563 | 593 |
1735666200 | 12.8 | 0.01 | 0.10 | 12.5382 | 12.8 | 12.5382 | 41 |
1735579800 | 12.7866 | -0.49 | -3.70 | 12.7452 | 12.7866 | 12.7452 | 239 |
1735320600 | 13.2781 | -0.06 | -0.45 | 13.4568 | 13.4568 | 13.2781 | 191 |
1735061400 | 13.3379 | -0.22 | -1.63 | 13.3379 | 13.3379 | 13.3379 | 0 |
1734975000 | 13.5594 | 1.26 | 10.24 | 13.5594 | 13.5594 | 13.5594 | 0 |
1734715800 | 12.3 | -0.85 | -6.46 | 12.7054 | 12.7054 | 11.8116 | 2502 |
1734629400 | 13.15 | -1.1 | -7.73 | 12.6484 | 13.15 | 12.6458 | 4563 |
1734543000 | 14.2519 | -0.15 | -1.03 | 14.4019 | 14.611 | 14.2215 | 472 |
1734456600 | 14.4 | 0.15 | 1.05 | 14.5797 | 14.6789 | 14.4 | 4370 |
1734370200 | 14.25 | 0.26 | 1.86 | 13.7299 | 14.25 | 13.7299 | 4687 |
1734111000 | 13.99 | -0.37 | -2.55 | 14.0396 | 14.0396 | 13.9106 | 4070 |
1734024600 | 14.3563 | -0.02 | -0.12 | 14.2597 | 14.3563 | 13.9827 | 999 |
1733938200 | 14.373 | 0.47 | 3.40 | 13.4553 | 14.4 | 13.3929 | 7817 |
1733851800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1733765400 | 13.9 | 0.7 | 5.30 | 13.645 | 13.9 | 13.6 | 3978 |
1733506200 | 13.2 | 0.8 | 6.41 | 12.5716 | 13.2 | 12.5277 | 511 |
1733419800 | 12.4043 | 0.01 | 0.08 | 12.2103 | 12.4043 | 11.8603 | 1540 |
1733333400 | 12.3949 | 1.34 | 12.09 | 11.5179 | 12.3949 | 11.5179 | 709 |
1733247000 | 11.0579 | -0.07 | -0.63 | 11.0579 | 11.0579 | 11.0579 | 0 |
1733160600 | 11.1284 | 0.65 | 6.22 | 10.5485 | 11.32 | 10.5485 | 509 |
1732901400 | 10.4763 | 0.12 | 1.18 | 10.3979 | 10.4763 | 10.3979 | 5 |
1732815000 | 10.3545 | 0.01 | 0.09 | 10.3545 | 10.3545 | 10.3545 | 0 |
1732728600 | 10.3453 | 0 | 0.00 | 10.3453 | 10.3453 | 10.3453 | 0 |
1732642200 | 10.3453 | 0.79 | 8.24 | 9.6882 | 10.3453 | 9.6882 | 398 |
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