
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.6 | 13.4453781513 | 11.9 | 13.65 | 11.85 | 13502 | 13.10817212 | DE |
4 | 1.95 | 16.8831168831 | 11.55 | 13.65 | 11.15 | 12938 | 12.39241238 | DE |
12 | 2.6 | 23.8532110092 | 10.9 | 13.8 | 10.65 | 12102 | 12.47732313 | DE |
26 | 0.9 | 7.14285714286 | 12.6 | 13.8 | 10.6 | 7987 | 12.29779574 | DE |
52 | -3.3 | -19.6428571429 | 16.8 | 16.9 | 10.6 | 6751 | 12.96668922 | DE |
156 | -7.8 | -36.6197183099 | 21.3 | 28.9 | 10.6 | 6681 | 17.58800612 | DE |
260 | -17.45 | -56.3812600969 | 30.95 | 33.2 | 10.6 | 8194 | 21.55833461 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 13.2 | -0.35 | -2.58 | 13.4 | 13.4 | 13.2 | 4885 |
1739813400 | 13.55 | 0.35 | 2.65 | 13.2 | 13.65 | 13.2 | 17391 |
1739554200 | 13.2 | 0.25 | 1.93 | 12.8 | 13.45 | 12.6 | 5875 |
1739467800 | 12.95 | 1.1 | 9.28 | 12 | 13.1 | 12 | 37135 |
1739381400 | 11.85 | -0.05 | -0.42 | 11.9 | 12 | 11.85 | 2224 |
1739295000 | 11.9 | -0.2 | -1.65 | 12.1 | 12.15 | 11.9 | 7521 |
1739208600 | 12.1 | -0.15 | -1.22 | 12.35 | 12.4 | 12.1 | 10452 |
1738949400 | 12.25 | 0.2 | 1.66 | 12.05 | 12.4 | 12.05 | 8850 |
1738863000 | 12.05 | 0.05 | 0.42 | 12.05 | 12.35 | 12 | 23688 |
1738776600 | 12 | 0 | 0.00 | 11.95 | 12.3 | 11.8 | 7593 |
1738690200 | 12 | -0.35 | -2.83 | 12.35 | 12.35 | 11.8 | 4211 |
1738603800 | 12.35 | -0.15 | -1.20 | 12.4 | 12.45 | 12 | 19684 |
1738344600 | 12.5 | 0.95 | 8.23 | 11.55 | 12.7 | 11.45 | 61483 |
1738258200 | 11.55 | 0 | 0.00 | 11.45 | 11.55 | 11.4 | 10434 |
1738171800 | 11.55 | -0.05 | -0.43 | 11.7 | 11.7 | 11.45 | 1929 |
1738085400 | 11.6 | 0.25 | 2.20 | 11.4 | 11.6 | 11.4 | 3878 |
1737999000 | 11.35 | 0.15 | 1.34 | 11.25 | 11.4 | 11.15 | 5804 |
1737739800 | 11.2 | -0.4 | -3.45 | 11.7 | 11.8 | 11.2 | 9186 |
1737653400 | 11.6 | -0.25 | -2.11 | 11.55 | 11.7 | 11.5 | 3592 |
1737567000 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
1737480600 | 11.85 | -0.1 | -0.84 | 11.85 | 12.05 | 11.85 | 1447 |
1737394200 | 11.95 | -0.3 | -2.45 | 12.3 | 12.3 | 11.8 | 28035 |
1737135000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.15 | 10287 |
1737048600 | 12.5 | -0.4 | -3.10 | 12.8 | 12.85 | 12.5 | 3549 |
1736962200 | 12.9 | -0.2 | -1.53 | 13 | 13.05 | 12.75 | 7994 |
1736875800 | 13.1 | -0.4 | -2.96 | 13.45 | 13.45 | 13 | 18957 |
1736789400 | 13.5 | -0.25 | -1.82 | 13.7 | 13.7 | 13.3 | 4632 |
1736530200 | 13.75 | 1.05 | 8.27 | 12.7 | 13.75 | 12.65 | 8177 |
1736443800 | 12.7 | 0.4 | 3.25 | 12.3 | 12.7 | 12.1 | 3722 |
1736357400 | 12.3 | -0.6 | -4.65 | 12.9 | 12.95 | 12.3 | 9418 |
1736271000 | 12.9 | -0.2 | -1.53 | 13.2 | 13.2 | 12.9 | 14266 |
1736184600 | 13.1 | 0.1 | 0.77 | 13 | 13.15 | 13 | 3273 |
1735925400 | 13 | -0.25 | -1.89 | 13.3 | 13.3 | 12.95 | 14965 |
1735839000 | 13.25 | 0.5 | 3.92 | 12.95 | 13.25 | 12.6 | 3606 |
1735666200 | 12.75 | 0 | 0.00 | 12.85 | 12.9 | 12.5 | 2951 |
1735579800 | 12.75 | 0.05 | 0.39 | 12.75 | 12.85 | 12.45 | 16830 |
1735320600 | 12.7 | 0.05 | 0.40 | 12.65 | 12.8 | 12.6 | 6180 |
1735061400 | 12.65 | -0.1 | -0.78 | 12.7 | 12.75 | 12.65 | 634 |
1734975000 | 12.75 | -0.2 | -1.54 | 12.9 | 13.15 | 12.55 | 25656 |
1734715800 | 12.95 | -0.5 | -3.72 | 13.5 | 13.5 | 12.85 | 31460 |
1734629400 | 13.45 | 0.2 | 1.51 | 13.3 | 13.45 | 13.2 | 15705 |
1734543000 | 13.25 | -0.25 | -1.85 | 13.6 | 13.8 | 13.1 | 15074 |
1734456600 | 13.5 | 0.2 | 1.50 | 13.5 | 13.55 | 13.2 | 6714 |
1734370200 | 13.3 | -0.2 | -1.48 | 13.5 | 13.55 | 13 | 18187 |
1734111000 | 13.5 | 0 | 0.00 | 13.45 | 13.8 | 13.3 | 19177 |
1734024600 | 13.5 | 1.7 | 14.41 | 11.8 | 13.55 | 11.8 | 37758 |
1733938200 | 11.8 | 0.15 | 1.29 | 11.6 | 11.9 | 11.6 | 7683 |
1733851800 | 11.65 | -0.05 | -0.43 | 11.6 | 11.7 | 11.4 | 4813 |
1733765400 | 11.7 | 0.8 | 7.34 | 10.95 | 11.7 | 10.95 | 10969 |
1733506200 | 10.9 | 0 | 0.00 | 10.95 | 11.05 | 10.85 | 4744 |
1733419800 | 10.9 | 0 | 0.00 | 11 | 11.1 | 10.9 | 1478 |
1733333400 | 10.9 | 0.1 | 0.93 | 10.8 | 10.95 | 10.75 | 32484 |
1733247000 | 10.8 | -0.1 | -0.92 | 10.9 | 11 | 10.8 | 21650 |
1733160600 | 10.9 | -0.1 | -0.91 | 10.7 | 11.05 | 10.7 | 5389 |
1732901400 | 11 | 0.05 | 0.46 | 10.9 | 11 | 10.7 | 2102 |
1732815000 | 10.95 | 0.05 | 0.46 | 10.95 | 10.95 | 10.7 | 8948 |
1732728600 | 10.9 | 0 | 0.00 | 10.9 | 11 | 10.65 | 2988 |
1732642200 | 10.9 | 0.1 | 0.93 | 10.85 | 11.2 | 10.7 | 3377 |
1732555800 | 10.8 | 0.05 | 0.47 | 10.75 | 10.95 | 10.7 | 35271 |
1732296600 | 10.75 | -0.05 | -0.46 | 10.9 | 10.9 | 10.7 | 2006 |
1732210200 | 10.8 | -0.4 | -3.57 | 11.1 | 11.15 | 10.75 | 4675 |
1732123800 | 11.2 | 0.15 | 1.36 | 11.05 | 11.2 | 10.9 | 1203 |
1732037400 | 11.05 | -0.1 | -0.90 | 11.2 | 11.2 | 10.85 | 2616 |
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