
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 |
---|---|---|---|---|---|---|---|
1739899800 | 24.3 | -0.05 | -0.21 | 24.25 | 24.3 | 24.25 | 588 |
1739813400 | 24.35 | 0.37 | 1.55 | 24.25 | 24.35 | 24.25 | 810 |
1739554200 | 23.979 | -0.02 | -0.06 | 23.941 | 23.979 | 23.941 | 887 |
1739467800 | 23.994 | 0.44 | 1.86 | 23.809 | 23.995 | 23.777 | 2051 |
1739381400 | 23.556 | -0.4 | -1.67 | 23.676 | 23.676 | 23.556 | 890 |
1739295000 | 23.957 | -0.13 | -0.56 | 23.955 | 23.957 | 23.955 | 774 |
1739208600 | 24.091 | 0.03 | 0.13 | 23.994 | 24.091 | 23.994 | 48 |
1738949400 | 24.06 | 0.01 | 0.06 | 23.949 | 24.06 | 23.949 | 589 |
1738863000 | 24.046 | 0.05 | 0.22 | 23.851 | 24.046 | 23.851 | 1415 |
1738776600 | 23.994 | 0.06 | 0.27 | 23.909 | 23.994 | 23.909 | 1 |
1738690200 | 23.93 | -0.13 | -0.54 | 23.839 | 23.93 | 23.762 | 517 |
1738603800 | 24.059 | -0.17 | -0.71 | 23.95 | 24.059 | 23.937 | 1270 |
1738344600 | 24.231 | 0.15 | 0.64 | 24.187 | 24.232 | 24.179 | 2882 |
1738258200 | 24.077 | 0.14 | 0.57 | 23.992 | 24.087 | 23.992 | 16172 |
1738171800 | 23.94 | 0.17 | 0.70 | 23.94 | 23.94 | 23.94 | 0 |
1738085400 | 23.773 | 0.27 | 1.15 | 23.615 | 23.773 | 23.615 | 5866 |
1737999000 | 23.503 | -0.16 | -0.68 | 23.487 | 23.503 | 23.448 | 846 |
1737739800 | 23.664 | 0.24 | 1.01 | 23.578 | 23.664 | 23.578 | 445 |
1737653400 | 23.427 | -0.07 | -0.31 | 23.478 | 23.478 | 23.427 | 786 |
1737567000 | 23.5 | 0.04 | 0.15 | 23.422 | 23.5 | 23.422 | 736 |
1737480600 | 23.465 | 0.07 | 0.29 | 23.362 | 23.465 | 23.362 | 445 |
1737394200 | 23.398 | 0.05 | 0.21 | 23.473 | 23.487 | 23.378 | 1867 |
1737135000 | 23.349 | 0.1 | 0.43 | 23.303 | 23.349 | 23.303 | 1300 |
1737048600 | 23.249 | 0.04 | 0.18 | 23.27 | 23.27 | 23.249 | 885 |
1736962200 | 23.207 | 0.23 | 1.01 | 22.998 | 23.21 | 22.998 | 707 |
1736875800 | 22.975 | -0.05 | -0.23 | 23.032 | 23.032 | 22.965 | 2 |
1736789400 | 23.027 | -0.09 | -0.39 | 22.973 | 23.056 | 22.908 | 6217 |
1736530200 | 23.118 | -0.13 | -0.55 | 23.095 | 23.118 | 23.05 | 3423 |
1736443800 | 23.247 | -0.2 | -0.87 | 23.247 | 23.247 | 23.247 | 0 |
1736357400 | 23.451 | -0.13 | -0.56 | 23.414 | 23.497 | 23.279 | 4282 |
1736271000 | 23.583 | 0 | 0.00 | 23.538 | 23.621 | 23.525 | 2443 |
1736184600 | 23.582 | -0 | -0.02 | 23.48 | 23.582 | 23.436 | 3871 |
1735925400 | 23.586 | -0.2 | -0.84 | 23.493 | 23.586 | 23.493 | 446 |
1735839000 | 23.786 | 0.43 | 1.83 | 23.496 | 23.786 | 23.496 | 6761 |
1735666200 | 23.359 | -0 | -0.01 | 23.359 | 23.359 | 23.359 | 0 |
1735579800 | 23.361 | -0.16 | -0.68 | 23.359 | 23.41 | 23.306 | 454 |
1735320600 | 23.522 | 0.24 | 1.05 | 23.598 | 23.598 | 23.47 | 692 |
1735061400 | 23.277 | 0.11 | 0.45 | 23.277 | 23.277 | 23.277 | 0 |
1734975000 | 23.172 | -0.16 | -0.67 | 23.281 | 23.281 | 23.145 | 3071 |
1734715800 | 23.328 | 0.03 | 0.12 | 23.136 | 23.328 | 23.045 | 2092 |
1734629400 | 23.299 | -0.29 | -1.24 | 23.408 | 23.45 | 23.299 | 3921 |
1734543000 | 23.591 | 0.01 | 0.06 | 23.575 | 23.614 | 23.568 | 1343 |
1734456600 | 23.577 | -0.09 | -0.37 | 23.529 | 23.58 | 23.524 | 2226 |
1734370200 | 23.665 | -0.11 | -0.47 | 23.688 | 23.713 | 23.661 | 2235 |
1734111000 | 23.777 | -0.33 | -1.35 | 23.985 | 23.985 | 23.767 | 6964 |
1734024600 | 24.102 | -0.1 | -0.42 | 24.096 | 24.102 | 24.085 | 910 |
1733938200 | 24.204 | 0.33 | 1.37 | 24.014 | 24.204 | 23.959 | 574 |
1733851800 | 23.878 | -0.11 | -0.44 | 23.829 | 23.921 | 23.829 | 631 |
1733765400 | 23.983 | -0.04 | -0.17 | 23.983 | 23.983 | 23.983 | 0 |
1733506200 | 24.023 | -0.05 | -0.19 | 23.829 | 24.057 | 23.829 | 1988 |
1733419800 | 24.068 | -0.1 | -0.41 | 24.128 | 24.128 | 24.068 | 401 |
1733333400 | 24.166 | -0.06 | -0.25 | 24.095 | 24.24 | 24.069 | 4528 |
1733247000 | 24.227 | 0.27 | 1.12 | 24.186 | 24.255 | 24.128 | 4513 |
1733160600 | 23.958 | 0.57 | 2.44 | 23.723 | 23.958 | 23.723 | 3 |
1732901400 | 23.388 | 0.14 | 0.61 | 23.302 | 23.388 | 23.302 | 3195 |
1732815000 | 23.247 | 0.24 | 1.04 | 23.247 | 23.247 | 23.247 | 0 |
1732728600 | 23.007 | 0.03 | 0.12 | 23.106 | 23.106 | 23.007 | 5713 |
1732642200 | 22.98 | -0.23 | -1.01 | 22.992 | 23.032 | 22.978 | 2358 |
1732555800 | 23.214 | -0.02 | -0.07 | 23.204 | 23.243 | 23.134 | 856 |
1732296600 | 23.23 | 0.26 | 1.11 | 22.978 | 23.23 | 22.978 | 3493 |
1732210200 | 22.974 | 0.24 | 1.04 | 22.715 | 22.974 | 22.671 | 7674 |
1732123800 | 22.737 | -0.14 | -0.63 | 22.781 | 22.781 | 22.677 | 1787 |
1732037400 | 22.881 | -0.11 | -0.47 | 23.025 | 23.025 | 22.777 | 1668 |
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