
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.26 | -4.17335473515 | 6.23 | 6.23 | 5.945 | 384029 | 6.06050842 | DE |
4 | -0.115 | -1.88989317995 | 6.085 | 6.41 | 5.945 | 320585 | 6.11969759 | DE |
12 | 0.49 | 8.94160583942 | 5.48 | 6.41 | 5.16 | 248358 | 5.94236021 | DE |
26 | 0.92 | 18.2178217822 | 5.05 | 6.41 | 4.926 | 308180 | 5.43973117 | DE |
52 | 0.74 | 14.1491395793 | 5.23 | 6.41 | 4.702 | 337995 | 5.29004302 | DE |
156 | -0.09 | -1.48514851485 | 6.06 | 6.895 | 3.96 | 628319 | 5.22143953 | DE |
260 | 2.37 | 65.8333333333 | 3.6 | 6.895 | 3.14 | 621667 | 5.19847004 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743183000 | 6.03 | 0 | 0.08 | 6.01 | 6.0599999 | 6 | 390130 |
1743096600 | 6.025 | -0.06 | -0.99 | 6.075 | 6.075 | 6 | 404073 |
1743010200 | 6.085 | 0.04 | 0.58 | 6.1 | 6.1449999 | 6.055 | 312216 |
1742923800 | 6.05 | -0.07 | -1.14 | 6.105 | 6.1449999 | 6.045 | 425802 |
1742837400 | 6.12 | -0.11 | -1.77 | 6.23 | 6.23 | 6.05 | 387922 |
1742578200 | 6.23 | 0.08 | 1.22 | 6.25 | 6.41 | 6.12 | 1447314 |
1742491800 | 6.155 | 0.02 | 0.33 | 6.125 | 6.155 | 6.025 | 340621 |
1742405400 | 6.135 | 0.05 | 0.82 | 6.09 | 6.16 | 6.08 | 276699 |
1742319000 | 6.085 | -0.06 | -0.98 | 6.13 | 6.13 | 6.05 | 289561 |
1742232600 | 6.1449999 | -0.01 | -0.08 | 6.16 | 6.22 | 6.1 | 174524 |
1741973400 | 6.15 | 0.1 | 1.65 | 6.04 | 6.155 | 6.04 | 261321 |
1741887000 | 6.05 | -0.04 | -0.58 | 6.05 | 6.105 | 6.025 | 131358 |
1741800600 | 6.085 | 0.07 | 1.08 | 6.015 | 6.09 | 5.985 | 125547 |
1741714200 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.07 | 6 | 173961 |
1741627800 | 6.05 | -0.02 | -0.25 | 6.12 | 6.12 | 6.03 | 224918 |
1741368600 | 6.065 | -0.04 | -0.57 | 6.08 | 6.12 | 6.065 | 114540 |
1741282200 | 6.1 | -0.03 | -0.41 | 6.195 | 6.195 | 6.08 | 170011 |
1741195800 | 6.125 | 0.06 | 0.99 | 6.1 | 6.235 | 6.09 | 436707 |
1741109400 | 6.065 | -0.06 | -0.98 | 6.12 | 6.12 | 6.03 | 207131 |
1741023000 | 6.125 | 0.07 | 1.16 | 6.085 | 6.13 | 6.055 | 117339 |
1740763800 | 6.055 | -0.01 | -0.16 | 6.1 | 6.105 | 6.03 | 492729 |
1740677400 | 6.065 | -0.02 | -0.33 | 6.07 | 6.13 | 6.04 | 219678 |
1740591000 | 6.085 | 0.01 | 0.16 | 6.08 | 6.095 | 6.055 | 113961 |
1740504600 | 6.075 | 0.02 | 0.33 | 6.1 | 6.13 | 6.05 | 167250 |
1740418200 | 6.055 | -0.02 | -0.25 | 6.1 | 6.1 | 6.045 | 107380 |
1740159000 | 6.07 | -0.05 | -0.74 | 6.16 | 6.16 | 6.05 | 190917 |
1740072600 | 6.115 | 0 | 0.00 | 6.12 | 6.16 | 6.105 | 198477 |
1739986200 | 6.115 | 0.1 | 1.58 | 6.015 | 6.155 | 6.015 | 337394 |
1739899800 | 6.0199999 | -0.02 | -0.25 | 6.03 | 6.04 | 5.965 | 195341 |
1739813400 | 6.035 | -0.01 | -0.17 | 6.0599999 | 6.065 | 6 | 290835 |
1739554200 | 6.045 | -0.03 | -0.41 | 6.08 | 6.08 | 5.93 | 337186 |
1739467800 | 6.07 | 0.15 | 2.45 | 5.97 | 6.075 | 5.97 | 427242 |
1739381400 | 5.925 | -0.02 | -0.34 | 5.97 | 6.01 | 5.925 | 480330 |
1739295000 | 5.945 | 0 | 0.00 | 5.945 | 5.98 | 5.92 | 222060 |
1739208600 | 5.945 | 0.06 | 1.02 | 5.9 | 5.98 | 5.9 | 216474 |
1738949400 | 5.885 | -0.01 | -0.08 | 5.915 | 5.915 | 5.87 | 126963 |
1738863000 | 5.89 | 0.11 | 1.99 | 5.78 | 5.925 | 5.78 | 389753 |
1738776600 | 5.775 | -0.02 | -0.26 | 5.8 | 5.83 | 5.76 | 96374 |
1738690200 | 5.79 | 0 | 0.09 | 5.76 | 5.8099999 | 5.74 | 118929 |
1738603800 | 5.785 | 0.03 | 0.43 | 5.73 | 5.785 | 5.71 | 118257 |
1738344600 | 5.76 | 0.05 | 0.96 | 5.675 | 5.775 | 5.675 | 95854 |
1738258200 | 5.705 | -0.03 | -0.44 | 5.72 | 5.76 | 5.69 | 100136 |
1738171800 | 5.73 | 0.04 | 0.61 | 5.6849999 | 5.73 | 5.655 | 135797 |
1738085400 | 5.695 | -0.04 | -0.70 | 5.72 | 5.725 | 5.66 | 79795 |
1737999000 | 5.735 | -0.13 | -2.22 | 5.86 | 5.86 | 5.735 | 258546 |
1737739800 | 5.865 | 0.42 | 7.71 | 5.7699999 | 5.88 | 5.7699999 | 378033 |
1737653400 | 5.445 | 0 | 0.00 | 5.445 | 5.445 | 5.445 | 0 |
1737567000 | 5.445 | 0 | 0.00 | 5.445 | 5.445 | 5.445 | 0 |
1737480600 | 5.445 | 0.03 | 0.46 | 5.45 | 5.45 | 5.375 | 201540 |
1737394200 | 5.42 | 0.11 | 2.07 | 5.33 | 5.495 | 5.325 | 399730 |
1737135000 | 5.3099999 | 0.06 | 1.14 | 5.28 | 5.325 | 5.28 | 88830 |
1737048600 | 5.25 | -0.05 | -0.85 | 5.325 | 5.325 | 5.25 | 96254 |
1736962200 | 5.295 | 0.04 | 0.67 | 5.29 | 5.315 | 5.23 | 160898 |
1736875800 | 5.26 | 0.05 | 0.96 | 5.21 | 5.26 | 5.195 | 110026 |
1736789400 | 5.21 | 0.01 | 0.19 | 5.21 | 5.2699999 | 5.16 | 141463 |
1736530200 | 5.2 | -0.12 | -2.16 | 5.35 | 5.35 | 5.2 | 232656 |
1736443800 | 5.315 | -0.01 | -0.09 | 5.29 | 5.345 | 5.29 | 142370 |
1736357400 | 5.32 | -0.09 | -1.66 | 5.46 | 5.46 | 5.295 | 191425 |
1736271000 | 5.41 | -0.06 | -1.10 | 5.41 | 5.475 | 5.405 | 82428 |
1736184600 | 5.47 | 0 | 0.00 | 5.48 | 5.495 | 5.38 | 249786 |
1735925400 | 5.47 | -0.05 | -0.91 | 5.5199999 | 5.5199999 | 5.44 | 225927 |
1735839000 | 5.5199999 | 0.19 | 3.56 | 5.35 | 5.5199999 | 5.35 | 549443 |
1735666200 | 5.33 | 0.03 | 0.57 | 5.32 | 5.33 | 5.2699999 | 225112 |
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