
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 0.403225806452 | 12.4 | 12.85 | 12 | 2446 | 12.48893067 | DE |
4 | -0.7 | -5.32319391635 | 13.15 | 13.7 | 12 | 1542 | 12.70218273 | DE |
12 | -0.65 | -4.96183206107 | 13.1 | 13.7 | 12 | 2836 | 13.0137217 | DE |
26 | -0.5 | -3.861003861 | 12.95 | 15.6 | 12 | 2283 | 13.63010372 | DE |
52 | -1.65 | -11.7021276596 | 14.1 | 16.2 | 12 | 2702 | 14.04830356 | DE |
156 | -0.15 | -1.19047619048 | 12.6 | 16.2 | 5.26 | 3767 | 10.68635211 | DE |
260 | 7.9 | 173.626373626 | 4.55 | 21.5 | 2.9 | 5485 | 11.35760877 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 12.45 | 0.25 | 2.05 | 12.25 | 12.45 | 12 | 1944 |
1740072600 | 12.2 | -0.1 | -0.81 | 12.3 | 12.45 | 12.2 | 338 |
1739986200 | 12.3 | -0.3 | -2.38 | 12.7 | 12.85 | 12.3 | 1989 |
1739899800 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.2 | 3638 |
1739813400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 1750 |
1739554200 | 12.5 | 0.05 | 0.40 | 12.4 | 12.5 | 12.1 | 4517 |
1739467800 | 12.45 | -0.65 | -4.96 | 12.8 | 12.8 | 12.05 | 6844 |
1739381400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1739295000 | 13.1 | 0.2 | 1.55 | 13.25 | 13.3 | 12.9 | 5571 |
1739208600 | 12.9 | 0.1 | 0.78 | 12.85 | 12.9 | 12.85 | 97 |
1738949400 | 12.8 | -0.15 | -1.16 | 12.8 | 12.85 | 12.75 | 134 |
1738863000 | 12.95 | 0.2 | 1.57 | 12.85 | 12.95 | 12.75 | 41 |
1738776600 | 12.75 | -0.75 | -5.56 | 13.1 | 13.1 | 12.75 | 1101 |
1738690200 | 13.5 | 0 | 0.00 | 13.5 | 13.7 | 13.5 | 436 |
1738603800 | 13.5 | 0.2 | 1.50 | 13.5 | 13.5 | 13.5 | 9 |
1738344600 | 13.3 | -0.05 | -0.37 | 13.35 | 13.35 | 13.2 | 397 |
1738258200 | 13.35 | 0.05 | 0.38 | 13.3 | 13.4 | 13.3 | 1254 |
1738171800 | 13.3 | 0.3 | 2.31 | 13.05 | 13.3 | 13.05 | 368 |
1738085400 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 192 |
1737999000 | 13.1 | 0 | 0.00 | 13 | 13.1 | 13 | 93 |
1737739800 | 13.1 | 0 | 0.00 | 13.15 | 13.2 | 13.1 | 341 |
1737653400 | 13.1 | -0.05 | -0.38 | 13.25 | 13.45 | 13.1 | 161 |
1737567000 | 13.15 | -0.4 | -2.95 | 13.2 | 13.2 | 13.15 | 380 |
1737480600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
1737394200 | 13.55 | 0.05 | 0.37 | 13.6 | 13.6 | 12.9 | 3486 |
1737135000 | 13.5 | 0.1 | 0.75 | 13.4 | 13.5 | 13.25 | 2709 |
1737048600 | 13.4 | 0.3 | 2.29 | 13.3 | 13.4 | 13.25 | 22 |
1736962200 | 13.1 | -0.35 | -2.60 | 13.45 | 13.45 | 13.1 | 23365 |
1736875800 | 13.45 | 0.2 | 1.51 | 13.5 | 13.7 | 13.25 | 6232 |
1736789400 | 13.25 | 0.1 | 0.76 | 13.15 | 13.4 | 13.15 | 1444 |
1736530200 | 13.15 | -0.05 | -0.38 | 13.15 | 13.15 | 13.15 | 1 |
1736443800 | 13.2 | -0.05 | -0.38 | 13.25 | 13.25 | 12.8 | 1090 |
1736357400 | 13.25 | 0.25 | 1.92 | 13.05 | 13.25 | 13.05 | 63 |
1736271000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 313 |
1736184600 | 13 | 0.2 | 1.56 | 12.95 | 13.1 | 12.9 | 2588 |
1735925400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 1 |
1735839000 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 856 |
1735666200 | 13 | 0.5 | 4.00 | 12.7 | 13.1 | 12.7 | 3391 |
1735579800 | 12.5 | -0.4 | -3.10 | 12.5 | 12.7 | 12.5 | 1528 |
1735320600 | 12.9 | 0.6 | 4.88 | 12.3 | 12.9 | 12.3 | 2196 |
1735061400 | 12.3 | -0.1 | -0.81 | 12.35 | 12.35 | 12.3 | 14 |
1734975000 | 12.4 | 0.2 | 1.64 | 12.2 | 12.4 | 12.2 | 433 |
1734715800 | 12.2 | -0.2 | -1.61 | 12.3 | 12.4 | 12.2 | 1560 |
1734629400 | 12.4 | -0.5 | -3.88 | 12.85 | 12.85 | 12.4 | 401 |
1734543000 | 12.9 | -0.1 | -0.77 | 13.05 | 13.15 | 12.4 | 12077 |
1734456600 | 13 | 0 | 0.00 | 13.05 | 13.15 | 13 | 30319 |
1734370200 | 13 | -0.15 | -1.14 | 13.15 | 13.3 | 13 | 1026 |
1734111000 | 13.15 | -0.15 | -1.13 | 13.3 | 13.3 | 13 | 962 |
1734024600 | 13.3 | 0.05 | 0.38 | 13.2 | 13.3 | 12.95 | 4741 |
1733938200 | 13.25 | 0.2 | 1.53 | 13 | 13.3 | 13 | 724 |
1733851800 | 13.05 | -0.2 | -1.51 | 13.25 | 13.25 | 13.05 | 77 |
1733765400 | 13.25 | 0 | 0.00 | 13 | 13.3 | 13 | 1045 |
1733506200 | 13.25 | -0.1 | -0.75 | 13.35 | 13.35 | 13.2 | 14920 |
1733419800 | 13.35 | 0.15 | 1.14 | 13.15 | 13.35 | 13.15 | 1217 |
1733333400 | 13.2 | 0.1 | 0.76 | 13.4 | 13.4 | 13.2 | 526 |
1733247000 | 13.1 | 0.15 | 1.16 | 12.95 | 13.1 | 12.95 | 428 |
1733160600 | 12.95 | 0.05 | 0.39 | 12.9 | 13 | 12.9 | 528 |
1732901400 | 12.9 | -0.05 | -0.39 | 13.1 | 13.1 | 12.9 | 539 |
1732815000 | 12.95 | -0.45 | -3.36 | 13.35 | 13.35 | 12.9 | 2480 |
1732728600 | 13.4 | 0 | 0.00 | 13.45 | 13.45 | 13.25 | 1395 |
1732642200 | 13.4 | 0 | 0.00 | 13.4 | 13.45 | 13.4 | 320 |
1732555800 | 13.4 | -0.2 | -1.47 | 13.95 | 13.95 | 13.4 | 10933 |
1732296600 | 13.6 | 0 | 0.00 | 13.65 | 13.9 | 13.6 | 157 |
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