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 |
---|---|---|---|---|---|---|---|
1727454600 | 20.98 | 0.07 | 0.31 | 20.5 | 20.98 | 20.5 | 198 |
1727368200 | 20.915 | -0.09 | -0.40 | 20.915 | 20.915 | 20.915 | 0 |
1727281800 | 21 | 0 | 0.00 | 21.005 | 21.005 | 21 | 50 |
1727195400 | 21 | 0.05 | 0.24 | 20.905 | 21 | 20.905 | 122 |
1727109000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
1726849800 | 20.95 | -0.05 | -0.24 | 20.925 | 20.95 | 20.925 | 36 |
1726763400 | 21 | 0.2 | 0.96 | 20.925 | 21 | 20.925 | 115 |
1726677000 | 20.8 | 0.15 | 0.73 | 20.805 | 20.805 | 20.8 | 330 |
1726590600 | 20.65 | 0.2 | 1.00 | 20.595 | 20.65 | 20.595 | 100 |
1726504200 | 20.445 | 0.02 | 0.07 | 20.445 | 20.445 | 20.445 | 0 |
1726245000 | 20.43 | 0.45 | 2.28 | 20.135 | 20.43 | 20.135 | 283 |
1726158600 | 19.975 | 0.3 | 1.50 | 19.975 | 19.975 | 19.975 | 0 |
1726072200 | 19.68 | -0.34 | -1.67 | 19.955 | 19.955 | 19.68 | 333 |
1725985800 | 20.015 | -0.13 | -0.62 | 20.015 | 20.015 | 20.015 | 0 |
1725899400 | 20.14 | -0.02 | -0.10 | 20.14 | 20.1599 | 20.14 | 1894 |
1725640200 | 20.16 | -0.24 | -1.18 | 20.16 | 20.16 | 20.16 | 0 |
1725553800 | 20.4 | -0.03 | -0.15 | 20.4 | 20.4 | 20.4 | 0 |
1725467400 | 20.43 | -0.53 | -2.53 | 20.43 | 20.43 | 20.43 | 0 |
1725381000 | 20.9599 | 0.02 | 0.10 | 20.94 | 20.9599 | 20.94 | 22 |
1725294600 | 20.9399 | 0 | 0.00 | 20.9399 | 20.9399 | 20.9399 | 0 |
1725035400 | 20.9399 | 0.17 | 0.82 | 20.9 | 20.9399 | 20.9 | 50 |
1724949000 | 20.77 | -0.03 | -0.14 | 20.7 | 20.77 | 20.7 | 1368 |
1724862600 | 20.8 | -0.05 | -0.24 | 20.825 | 20.825 | 20.8 | 65 |
1724776200 | 20.85 | 0.36 | 1.76 | 20.84 | 20.85 | 20.84 | 11 |
1724689800 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
1724430600 | 20.49 | 0.05 | 0.24 | 20.435 | 20.49 | 20.435 | 151 |
1724344200 | 20.44 | 0.22 | 1.06 | 20.44 | 20.44 | 20.44 | 27 |
1724257800 | 20.225 | -0.04 | -0.17 | 20.225 | 20.225 | 20.225 | 0 |
1724171400 | 20.26 | 0.11 | 0.55 | 20.445 | 20.445 | 20.26 | 11000 |
1724085000 | 20.15 | -0.1 | -0.49 | 20.15 | 20.15 | 20.15 | 100 |
1723825800 | 20.25 | 0.24 | 1.20 | 20.4 | 20.42 | 20.15 | 11343 |
1723739400 | 20.01 | -0.01 | -0.05 | 20.095 | 20.095 | 20.01 | 22000 |
1723653000 | 20.02 | 0.13 | 0.65 | 20.06 | 20.19 | 20.02 | 34250 |
1723566600 | 19.89 | -0.15 | -0.72 | 19.935 | 19.935 | 19.89 | 1000 |
1723480200 | 20.035 | 0.13 | 0.63 | 20.035 | 20.035 | 20.035 | 0 |
1723221000 | 19.91 | 0.03 | 0.15 | 20.035 | 20.07 | 19.91 | 11186 |
1723134600 | 19.88 | -0.17 | -0.85 | 19.59 | 19.88 | 19.42 | 13745 |
1723048200 | 20.05 | -0.05 | -0.25 | 19.87 | 20.05 | 19.87 | 381 |
1722961800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
1722875400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
1722616200 | 20.1 | -0.61 | -2.95 | 20.425 | 20.49 | 20.1 | 200 |
1722529800 | 20.71 | -0.37 | -1.76 | 21.08 | 21.08 | 20.71 | 771 |
1722443400 | 21.08 | 0.13 | 0.64 | 21.22 | 21.22 | 21.07 | 250507 |
1722357000 | 20.945 | 0.09 | 0.46 | 20.945 | 20.945 | 20.945 | 0 |
1722270600 | 20.85 | 0.05 | 0.24 | 20.99 | 21.05 | 20.85 | 698 |
1722011400 | 20.8 | 0.54 | 2.67 | 20.535 | 20.8 | 20.535 | 3365 |
1721925000 | 20.26 | -0.08 | -0.39 | 20.26 | 20.26 | 20.26 | 0 |
1721838600 | 20.34 | -0.06 | -0.29 | 20.34 | 20.34 | 20.34 | 100 |
1721752200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
1721665800 | 20.4 | -0.21 | -1.02 | 20.515 | 20.57 | 20.33 | 956 |
1721406600 | 20.61 | -0.34 | -1.62 | 20.68 | 20.69 | 20.61 | 5206 |
1721320200 | 20.95 | 0.11 | 0.53 | 20.83 | 20.99 | 20.76 | 6147 |
1721233800 | 20.84 | 0.54 | 2.66 | 20.63 | 20.84 | 20.63 | 1065 |
1721147400 | 20.3 | -0.01 | -0.05 | 20.335 | 20.335 | 20.3 | 29 |
1721061000 | 20.31 | 0.17 | 0.84 | 20.31 | 20.31 | 20.31 | 795 |
1720801800 | 20.14 | 0.12 | 0.60 | 20.045 | 20.14 | 20.045 | 150 |
1720715400 | 20.02 | 0.45 | 2.30 | 19.625 | 20.02 | 19.625 | 10 |
1720629000 | 19.57 | -0.11 | -0.56 | 19.505 | 19.57 | 19.505 | 922 |
1720542600 | 19.68 | 0.23 | 1.21 | 19.615 | 19.68 | 19.615 | 550 |
1720456200 | 19.445 | -0.06 | -0.28 | 19.445 | 19.445 | 19.445 | 0 |
1720197000 | 19.5 | -0.2 | -1.02 | 19.675 | 19.7 | 19.5 | 4115 |
1720110600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1720024200 | 19.7 | 0.01 | 0.05 | 19.665 | 19.7 | 19.665 | 10 |
1719937800 | 19.69 | -0.16 | -0.81 | 19.755 | 19.755 | 19.69 | 100 |
1719851400 | 19.85 | -0.06 | -0.30 | 19.91 | 19.91 | 19.85 | 37 |
1719592200 | 19.91 | 0.14 | 0.71 | 19.78 | 19.95 | 19.78 | 446630 |
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