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 | 18.922 | -0.01 | -0.06 | 19.3 | 19.3 | 18.905 | 191 |
1727368200 | 18.933 | 0.04 | 0.20 | 18.9 | 18.934 | 18.9 | 401 |
1727281800 | 18.895 | -0.06 | -0.30 | 18.819 | 18.895 | 18.819 | 78 |
1727195400 | 18.952 | 0.06 | 0.33 | 18.952 | 18.952 | 18.952 | 0 |
1727109000 | 18.89 | 0.01 | 0.04 | 18.811 | 18.89 | 18.811 | 288 |
1726849800 | 18.883 | 0.03 | 0.17 | 18.799 | 18.883 | 18.76 | 789 |
1726763400 | 18.851 | 0.08 | 0.44 | 18.912 | 18.98 | 18.851 | 1316 |
1726677000 | 18.769 | -0.01 | -0.04 | 18.787 | 18.787 | 18.769 | 1200 |
1726590600 | 18.776 | 0.06 | 0.32 | 18.78 | 18.8 | 18.776 | 372 |
1726504200 | 18.717 | 0.13 | 0.69 | 18.656 | 18.717 | 18.656 | 1971 |
1726245000 | 18.588 | 0.09 | 0.46 | 18.563 | 18.607 | 18.563 | 280 |
1726158600 | 18.502 | -0.05 | -0.26 | 18.592 | 18.612 | 18.5 | 2648 |
1726072200 | 18.55 | -0.02 | -0.08 | 18.536 | 18.55 | 18.529 | 1034 |
1725985800 | 18.565 | -0.04 | -0.19 | 18.565 | 18.565 | 18.565 | 0 |
1725899400 | 18.6 | -0.02 | -0.12 | 18.517 | 18.6 | 18.517 | 1657 |
1725640200 | 18.622 | 0.02 | 0.10 | 18.582 | 18.622 | 18.502 | 2736 |
1725553800 | 18.604 | -0.07 | -0.36 | 18.604 | 18.604 | 18.604 | 0 |
1725467400 | 18.672 | -0.04 | -0.22 | 18.637 | 18.672 | 18.637 | 160 |
1725381000 | 18.713 | 0 | 0.02 | 18.781 | 18.781 | 18.713 | 276 |
1725294600 | 18.709 | 0.01 | 0.05 | 18.756 | 18.756 | 18.709 | 1231 |
1725035400 | 18.7 | 0.12 | 0.66 | 18.656 | 18.7 | 18.656 | 9 |
1724949000 | 18.578 | 0.1 | 0.55 | 18.571 | 18.578 | 18.571 | 2 |
1724862600 | 18.477 | 0.04 | 0.22 | 18.477 | 18.477 | 18.477 | 4 |
1724776200 | 18.437 | -0.06 | -0.30 | 18.468 | 18.49 | 18.437 | 59 |
1724689800 | 18.493 | 0.14 | 0.78 | 18.366 | 18.493 | 18.366 | 183 |
1724430600 | 18.35 | 0.23 | 1.29 | 18.221 | 18.35 | 18.221 | 1080 |
1724344200 | 18.117 | -0.01 | -0.06 | 18.117 | 18.117 | 18.117 | 0 |
1724257800 | 18.128 | -0.05 | -0.25 | 18.1 | 18.137 | 18.1 | 70 |
1724171400 | 18.174 | -0.08 | -0.42 | 18.218 | 18.218 | 18.174 | 137 |
1724085000 | 18.25 | 0.07 | 0.40 | 18.178 | 18.25 | 18.178 | 20 |
1723825800 | 18.178 | 0.01 | 0.03 | 18.178 | 18.178 | 18.178 | 1000 |
1723739400 | 18.172 | 0.23 | 1.28 | 17.985 | 18.172 | 17.985 | 22 |
1723653000 | 17.942 | 0.09 | 0.52 | 17.942 | 17.942 | 17.942 | 0 |
1723566600 | 17.85 | -0.04 | -0.22 | 17.866 | 17.866 | 17.85 | 30 |
1723480200 | 17.889 | 0.05 | 0.30 | 17.889 | 17.889 | 17.889 | 0 |
1723221000 | 17.835 | -0.02 | -0.12 | 17.835 | 17.835 | 17.835 | 0 |
1723134600 | 17.857 | 0.13 | 0.76 | 17.652 | 17.857 | 17.629 | 452 |
1723048200 | 17.723 | 0.13 | 0.72 | 17.723 | 17.723 | 17.723 | 0 |
1722961800 | 17.597 | 0.23 | 1.34 | 17.523 | 17.597 | 17.518 | 728 |
1722875400 | 17.365 | -0.32 | -1.80 | 17.8 | 17.8 | 17.269 | 973 |
1722616200 | 17.684 | -0.77 | -4.19 | 17.758 | 17.767 | 17.684 | 93 |
1722529800 | 18.458 | -0.23 | -1.20 | 18.728 | 18.728 | 18.458 | 1224 |
1722443400 | 18.683 | 0.11 | 0.59 | 18.706 | 18.706 | 18.683 | 88 |
1722357000 | 18.574 | 0.02 | 0.12 | 18.523 | 18.574 | 18.523 | 38 |
1722270600 | 18.552 | 0.14 | 0.77 | 18.557 | 18.624 | 18.552 | 3 |
1722011400 | 18.41 | 0.2 | 1.10 | 18.382 | 18.41 | 18.363 | 33 |
1721925000 | 18.21 | -0.01 | -0.05 | 18.229 | 18.229 | 18.21 | 302 |
1721838600 | 18.22 | -0.03 | -0.16 | 18.223 | 18.223 | 18.186 | 2359 |
1721752200 | 18.25 | 0 | 0.03 | 18.266 | 18.3 | 18.25 | 38 |
1721665800 | 18.245 | 0.07 | 0.41 | 18.239 | 18.301 | 18.239 | 384 |
1721406600 | 18.171 | -0.21 | -1.13 | 18.262 | 18.264 | 18.171 | 595 |
1721320200 | 18.379 | 0.18 | 0.98 | 18.379 | 18.379 | 18.379 | 0 |
1721233800 | 18.2 | 0.1 | 0.55 | 18.225 | 18.261 | 18.181 | 386 |
1721147400 | 18.1 | 0.07 | 0.38 | 18.045 | 18.1 | 18.045 | 316 |
1721061000 | 18.031 | -0.03 | -0.17 | 18.031 | 18.031 | 18.031 | 0 |
1720801800 | 18.061 | 0.16 | 0.90 | 18.061 | 18.061 | 18.061 | 157 |
1720715400 | 17.9 | 0.18 | 1.00 | 17.788 | 17.9 | 17.788 | 117 |
1720629000 | 17.723 | 0.11 | 0.62 | 17.618 | 17.723 | 17.618 | 37 |
1720542600 | 17.614 | 0.01 | 0.08 | 17.576 | 17.614 | 17.576 | 15 |
1720456200 | 17.6 | -0.05 | -0.28 | 17.521 | 17.6 | 17.521 | 685 |
1720197000 | 17.65 | -0.05 | -0.29 | 17.674 | 17.694 | 17.65 | 282 |
1720110600 | 17.702 | -0.02 | -0.10 | 17.677 | 17.713 | 17.677 | 27 |
1720024200 | 17.719 | 0.03 | 0.16 | 17.712 | 17.731 | 17.71 | 318 |
1719937800 | 17.691 | -0.12 | -0.67 | 17.711 | 17.711 | 17.691 | 393 |
1719851400 | 17.81 | 0.11 | 0.62 | 17.785 | 17.834 | 17.785 | 268 |
1719592200 | 17.701 | 0.14 | 0.81 | 17.685 | 17.701 | 17.657 | 1580 |
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