
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 1.84254606365 | 5.97 | 6.155 | 5.925 | 346187 | 6.01336943 | DE |
4 | 0.31 | 5.3726169844 | 5.77 | 6.155 | 5.655 | 225995 | 5.91060934 | DE |
12 | 1.04 | 20.6349206349 | 5.04 | 6.155 | 4.926 | 284689 | 5.38526781 | DE |
26 | 1.272 | 26.455906822 | 4.808 | 6.155 | 4.752 | 294966 | 5.17898068 | DE |
52 | 1.52 | 33.3333333333 | 4.56 | 6.155 | 4.442 | 350642 | 5.15771385 | DE |
156 | 0.22 | 3.7542662116 | 5.86 | 6.895 | 3.96 | 657700 | 5.22998816 | DE |
260 | 0.45 | 7.99289520426 | 5.63 | 6.895 | 2.75 | 642097 | 5.14080617 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 | 0.13 | 2.10 | 5.97 | 6.075 | 5.97 | 427242 |
1739381400 | 5.945 | 0 | 0.00 | 5.945 | 5.945 | 5.945 | 0 |
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 | 0.04 | 0.60 | 5.7699999 | 5.88 | 5.7699999 | 378033 |
1737653400 | 5.83 | 0.14 | 2.46 | 5.69 | 5.92 | 5.69 | 917338 |
1737567000 | 5.69 | 0.27 | 4.98 | 5.45 | 5.69 | 5.45 | 1474049 |
1737480600 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
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 |
1735579800 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.275 | 175420 |
1735320600 | 5.33 | 0.05 | 1.04 | 5.275 | 5.33 | 5.26 | 445259 |
1735061400 | 5.275 | 0.07 | 1.25 | 5.21 | 5.285 | 5.205 | 138724 |
1734975000 | 5.21 | 0.01 | 0.19 | 5.19 | 5.215 | 5.175 | 160821 |
1734715800 | 5.2 | 0.04 | 0.78 | 5.2 | 5.205 | 5.1 | 332265 |
1734629400 | 5.16 | 0.04 | 0.78 | 5.1 | 5.1849999 | 5.0599999 | 347967 |
1734543000 | 5.12 | -0.07 | -1.35 | 5.23 | 5.23 | 5.12 | 485047 |
1734456600 | 5.19 | -0.02 | -0.38 | 5.2 | 5.205 | 5.14 | 285160 |
1734370200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.21 | 5.16 | 167258 |
1734111000 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.1849999 | 147543 |
1734024600 | 5.23 | -0.01 | -0.10 | 5.255 | 5.2699999 | 5.205 | 206463 |
1733938200 | 5.235 | 0.08 | 1.45 | 5.1849999 | 5.2699999 | 5.1849999 | 408221 |
1733851800 | 5.16 | 0 | 0.00 | 5.125 | 5.195 | 5.125 | 303755 |
1733765400 | 5.16 | 0.05 | 1.08 | 5.14 | 5.175 | 5.085 | 532490 |
1733506200 | 5.105 | -0.03 | -0.49 | 5.17 | 5.18 | 5.1 | 351772 |
1733419800 | 5.13 | 0.09 | 1.68 | 5.05 | 5.165 | 5.05 | 859108 |
1733333400 | 5.045 | 0.05 | 1.02 | 5 | 5.1449999 | 5 | 738816 |
1733247000 | 4.994 | 0.06 | 1.26 | 4.986 | 4.994 | 4.94 | 654399 |
1733160600 | 4.932 | -0.05 | -0.96 | 4.99 | 5.015 | 4.926 | 625649 |
1732901400 | 4.98 | -0.03 | -0.50 | 5.015 | 5.025 | 4.93 | 602520 |
1732815000 | 5.005 | 0 | 0.00 | 5.04 | 5.04 | 4.98 | 257814 |
1732728600 | 5.005 | 0 | 0.10 | 5 | 5.035 | 4.964 | 605937 |
1732642200 | 5 | -0.08 | -1.48 | 5.04 | 5.055 | 4.996 | 538202 |
1732555800 | 5.075 | 0.04 | 0.89 | 5.045 | 5.085 | 5.03 | 728437 |
1732296600 | 5.03 | -0.04 | -0.79 | 5.07 | 5.07 | 4.96 | 1219196 |
1732210200 | 5.07 | -0.19 | -3.61 | 5.255 | 5.255 | 4.98 | 975074 |
1732123800 | 5.26 | -0.04 | -0.75 | 5.3 | 5.33 | 5.22 | 198892 |
1732037400 | 5.3 | 0.05 | 0.95 | 5.24 | 5.3 | 5.21 | 286490 |
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