| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.172 | -3.80868024801 | 4.516 | 4.531 | 4.31 | 10149592 | 4.42009413 | DE |
| 4 | -0.212 | -4.65320456541 | 4.556 | 4.705 | 4.31 | 9658448 | 4.5492628 | DE |
| 12 | -0.428 | -8.96898575021 | 4.772 | 4.908 | 4.31 | 11324768 | 4.65128007 | DE |
| 26 | 0.386 | 9.75240020212 | 3.958 | 4.908 | 3.751 | 11397054 | 4.48692464 | DE |
| 52 | 0.151 | 3.60124016218 | 4.193 | 4.908 | 3.751 | 10065385 | 4.29593159 | DE |
| 156 | 1.155 | 36.2182502352 | 3.189 | 4.908 | 3.072 | 9941168 | 3.71433018 | DE |
| 260 | 1.624 | 59.7058823529 | 2.72 | 4.908 | 2.499 | 10936958 | 3.39005451 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4.344 | 0.02 | 0.39 | 4.312 | 4.371 | 4.3099999 | 7785533 |
| 1780590600 | 4.327 | -0.07 | -1.64 | 4.361 | 4.418 | 4.325 | 7817279 |
| 1780504200 | 4.399 | 0.02 | 0.37 | 4.402 | 4.416 | 4.359 | 6750209 |
| 1780417800 | 4.383 | -0.05 | -1.06 | 4.424 | 4.433 | 4.374 | 6482400 |
| 1780331400 | 4.43 | -0.04 | -0.81 | 4.457 | 4.458 | 4.394 | 7020114 |
| 1780072200 | 4.466 | -0.04 | -0.95 | 4.516 | 4.531 | 4.434 | 22677958 |
| 1779985800 | 4.509 | -0.04 | -0.90 | 4.5599999 | 4.562 | 4.499 | 8024392 |
| 1779899400 | 4.55 | 0.02 | 0.51 | 4.51 | 4.556 | 4.5 | 8518127 |
| 1779813000 | 4.527 | -0.05 | -1.16 | 4.5759999 | 4.586 | 4.511 | 10930012 |
| 1779726600 | 4.58 | -0.04 | -0.89 | 4.634 | 4.634 | 4.58 | 4005516 |
| 1779467400 | 4.621 | 0 | 0.04 | 4.604 | 4.667 | 4.604 | 7807480 |
| 1779381000 | 4.619 | -0.05 | -1.13 | 4.674 | 4.69 | 4.619 | 11847101 |
| 1779294600 | 4.672 | -0.02 | -0.49 | 4.676 | 4.705 | 4.652 | 9903892 |
| 1779208200 | 4.695 | 0.06 | 1.19 | 4.643 | 4.704 | 4.643 | 10692829 |
| 1779121800 | 4.64 | 0.05 | 1.02 | 4.58 | 4.64 | 4.555 | 10877077 |
| 1778862600 | 4.593 | 0.01 | 0.17 | 4.597 | 4.606 | 4.5759999 | 10924612 |
| 1778776200 | 4.585 | 0.02 | 0.46 | 4.599 | 4.603 | 4.575 | 9051031 |
| 1778689800 | 4.564 | -0.02 | -0.50 | 4.565 | 4.612 | 4.55 | 9085397 |
| 1778603400 | 4.587 | -0 | -0.02 | 4.597 | 4.635 | 4.569 | 10173062 |
| 1778517000 | 4.588 | 0.03 | 0.61 | 4.55 | 4.624 | 4.5359999 | 10888447 |
| 1778257800 | 4.5599999 | -0.01 | -0.22 | 4.556 | 4.598 | 4.556 | 9692034 |
| 1778171400 | 4.57 | -0.04 | -0.80 | 4.598 | 4.602 | 4.541 | 12926924 |
| 1778085000 | 4.607 | 0.01 | 0.20 | 4.62 | 4.63 | 4.517 | 13859513 |
| 1777998600 | 4.598 | 0.04 | 0.97 | 4.566 | 4.633 | 4.5599999 | 15388632 |
| 1777912200 | 4.554 | -0.01 | -0.22 | 4.5599999 | 4.564 | 4.489 | 10546941 |
| 1777566600 | 4.564 | 0.07 | 1.51 | 4.518 | 4.564 | 4.498 | 17064017 |
| 1777480200 | 4.496 | -0.1 | -2.15 | 4.5359999 | 4.595 | 4.459 | 20153371 |
| 1777393800 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 0 |
| 1777307400 | 4.595 | -0.07 | -1.42 | 4.646 | 4.663 | 4.595 | 12988080 |
| 1777048200 | 4.6609999 | -0.01 | -0.13 | 4.63 | 4.703 | 4.63 | 9477476 |
| 1776961800 | 4.667 | 0.04 | 0.89 | 4.627 | 4.675 | 4.618 | 9288324 |
| 1776875400 | 4.626 | 0.01 | 0.19 | 4.63 | 4.665 | 4.615 | 9660791 |
| 1776789000 | 4.617 | -0.04 | -0.75 | 4.63 | 4.651 | 4.59 | 11629858 |
| 1776702600 | 4.652 | 0.07 | 1.62 | 4.608 | 4.659 | 4.597 | 13779450 |
| 1776443400 | 4.578 | -0.22 | -4.61 | 4.697 | 4.704 | 4.505 | 26095284 |
| 1776357000 | 4.799 | 0.03 | 0.71 | 4.752 | 4.799 | 4.6929999 | 14450171 |
| 1776270600 | 4.765 | -0 | -0.08 | 4.7699999 | 4.809 | 4.753 | 9184591 |
| 1776184200 | 4.769 | -0.03 | -0.65 | 4.783 | 4.821 | 4.745 | 12054462 |
| 1776097800 | 4.8 | -0.07 | -1.42 | 4.821 | 4.866 | 4.793 | 10267428 |
| 1775838600 | 4.869 | 0 | 0.00 | 4.869 | 4.869 | 4.869 | 0 |
| 1775752200 | 4.869 | 0.05 | 1.02 | 4.85 | 4.899 | 4.821 | 8710862 |
| 1775665800 | 4.82 | -0.01 | -0.10 | 4.824 | 4.855 | 4.71 | 12884608 |
| 1775579400 | 4.825 | -0.02 | -0.47 | 4.851 | 4.885 | 4.813 | 9109421 |
| 1775147400 | 4.848 | 0.08 | 1.66 | 4.792 | 4.848 | 4.776 | 10017739 |
| 1775061000 | 4.769 | -0.03 | -0.71 | 4.7539999 | 4.803 | 4.708 | 13362940 |
| 1774974600 | 4.803 | -0.01 | -0.17 | 4.83 | 4.863 | 4.796 | 9342104 |
| 1774888200 | 4.811 | 0.08 | 1.67 | 4.75 | 4.811 | 4.739 | 10292618 |
| 1774632600 | 4.732 | 0.01 | 0.21 | 4.726 | 4.766 | 4.692 | 8315390 |
| 1774546200 | 4.722 | 0.05 | 0.98 | 4.686 | 4.734 | 4.683 | 7960252 |
| 1774459800 | 4.676 | -0.06 | -1.20 | 4.734 | 4.741 | 4.665 | 13267948 |
| 1774373400 | 4.733 | 0.07 | 1.54 | 4.695 | 4.734 | 4.681 | 7674562 |
| 1774287000 | 4.6609999 | -0.02 | -0.51 | 4.654 | 4.721 | 4.614 | 14880604 |
| 1774027800 | 4.6849999 | -0.08 | -1.64 | 4.756 | 4.78 | 4.6849999 | 21083540 |
| 1773941400 | 4.763 | -0.03 | -0.58 | 4.767 | 4.801 | 4.751 | 10698344 |
| 1773855000 | 4.791 | -0.08 | -1.58 | 4.85 | 4.853 | 4.744 | 11964380 |
| 1773768600 | 4.868 | 0.01 | 0.19 | 4.863 | 4.896 | 4.849 | 8292973 |
| 1773682200 | 4.859 | 0 | 0.00 | 4.86 | 4.908 | 4.824 | 10001450 |
| 1773423000 | 4.859 | 0.1 | 2.12 | 4.772 | 4.867 | 4.738 | 13018222 |
| 1773336600 | 4.758 | 0 | 0.11 | 4.752 | 4.772 | 4.695 | 14457021 |
| 1773250200 | 4.753 | 0.02 | 0.51 | 4.734 | 4.753 | 4.703 | 9715733 |
| 1773163800 | 4.729 | -0.02 | -0.38 | 4.72 | 4.761 | 4.68 | 12710328 |
| 1773077400 | 4.747 | 0.01 | 0.19 | 4.729 | 4.781 | 4.66 | 12743812 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。