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 | 22.932 | -0.01 | -0.04 | 22.911 | 22.987 | 22.892 | 8067 |
1727368200 | 22.942 | 0.09 | 0.38 | 22.931 | 22.942 | 22.879 | 838 |
1727281800 | 22.855 | -0.05 | -0.20 | 22.923 | 22.936 | 22.855 | 3286 |
1727195400 | 22.9 | 0.05 | 0.22 | 22.89 | 22.9 | 22.818 | 9441 |
1727109000 | 22.85 | 0.06 | 0.25 | 22.806 | 22.852 | 22.806 | 1173 |
1726849800 | 22.792 | -0.02 | -0.10 | 22.833 | 22.863 | 22.777 | 4525 |
1726763400 | 22.814 | -0.01 | -0.06 | 22.82 | 22.839 | 22.796 | 1238 |
1726677000 | 22.828 | -0.09 | -0.40 | 22.902 | 22.91 | 22.828 | 8338 |
1726590600 | 22.92 | -0.01 | -0.04 | 22.965 | 22.989 | 22.92 | 1327 |
1726504200 | 22.929 | 0.03 | 0.13 | 22.9 | 22.943 | 22.89 | 2130 |
1726245000 | 22.9 | 0 | 0.01 | 22.931 | 22.931 | 22.889 | 2561 |
1726158600 | 22.897 | -0.1 | -0.45 | 22.794 | 22.927 | 22.794 | 4445 |
1726072200 | 23.001 | 0.12 | 0.52 | 22.961 | 23.001 | 22.94 | 2096 |
1725985800 | 22.882 | -0.01 | -0.05 | 22.846 | 22.882 | 22.846 | 3013 |
1725899400 | 22.894 | 0.02 | 0.07 | 22.823 | 22.895 | 22.77 | 4178 |
1725640200 | 22.877 | 0.04 | 0.18 | 22.86 | 22.93 | 22.835 | 794 |
1725553800 | 22.836 | 0.02 | 0.07 | 22.821 | 22.859 | 22.781 | 6840 |
1725467400 | 22.82 | 0.12 | 0.51 | 22.804 | 22.828 | 22.725 | 3993 |
1725381000 | 22.704 | 0.09 | 0.40 | 22.61 | 22.719 | 22.61 | 2801 |
1725294600 | 22.614 | -0.07 | -0.32 | 22.688 | 22.688 | 22.6 | 3859 |
1725035400 | 22.686 | -0.01 | -0.03 | 22.72 | 22.739 | 22.686 | 2484 |
1724949000 | 22.693 | -0 | -0.00 | 22.65 | 22.767 | 22.65 | 98199 |
1724862600 | 22.694 | 0.02 | 0.11 | 22.702 | 22.737 | 22.694 | 4518 |
1724776200 | 22.67 | -0.09 | -0.37 | 22.749 | 22.749 | 22.627 | 26485 |
1724689800 | 22.755 | 0.02 | 0.08 | 22.86 | 22.86 | 22.72 | 8472 |
1724430600 | 22.736 | -0.03 | -0.11 | 22.776 | 22.776 | 22.727 | 1662 |
1724344200 | 22.762 | -0.05 | -0.21 | 22.821 | 22.857 | 22.748 | 5778 |
1724257800 | 22.811 | 0.07 | 0.29 | 22.753 | 22.811 | 22.738 | 2855 |
1724171400 | 22.746 | 0.05 | 0.20 | 22.763 | 22.763 | 22.7 | 1136 |
1724085000 | 22.7 | 0 | 0.01 | 22.78 | 22.78 | 22.692 | 1171 |
1723825800 | 22.697 | -0 | -0.00 | 22.754 | 22.758 | 22.697 | 2954 |
1723739400 | 22.698 | -0.13 | -0.57 | 22.61 | 22.78 | 22.61 | 4058 |
1723653000 | 22.828 | -0 | -0.02 | 22.821 | 22.828 | 22.81 | 135 |
1723566600 | 22.832 | 0.05 | 0.22 | 22.76 | 22.834 | 22.76 | 5842 |
1723480200 | 22.783 | 0.01 | 0.03 | 22.83 | 22.83 | 22.719 | 2077 |
1723221000 | 22.777 | 0.07 | 0.30 | 22.802 | 22.802 | 22.747 | 2672 |
1723134600 | 22.71 | 0.01 | 0.04 | 22.766 | 22.766 | 22.668 | 5186 |
1723048200 | 22.7 | -0.1 | -0.44 | 22.782 | 22.782 | 22.673 | 3991 |
1722961800 | 22.801 | 0.02 | 0.08 | 22.739 | 22.86 | 22.723 | 6320 |
1722875400 | 22.782 | -0.02 | -0.09 | 22.645 | 22.874 | 22.645 | 11950 |
1722616200 | 22.802 | 0.08 | 0.36 | 22.763 | 22.833 | 22.723 | 7332 |
1722529800 | 22.72 | 0.06 | 0.26 | 22.686 | 22.72 | 22.667 | 30656 |
1722443400 | 22.66 | 0.07 | 0.29 | 22.638 | 22.67 | 22.638 | 385 |
1722357000 | 22.595 | 0 | 0.01 | 22.59 | 22.618 | 22.549 | 73154 |
1722270600 | 22.593 | 0.1 | 0.44 | 22.533 | 22.597 | 22.533 | 1877 |
1722011400 | 22.494 | 0.01 | 0.06 | 22.449 | 22.504 | 22.413 | 8516 |
1721925000 | 22.48 | 0.06 | 0.29 | 22.423 | 22.503 | 22.42 | 962 |
1721838600 | 22.416 | -0.03 | -0.15 | 22.447 | 22.466 | 22.416 | 16106 |
1721752200 | 22.45 | 0.02 | 0.07 | 22.413 | 22.472 | 22.407 | 4537 |
1721665800 | 22.434 | -0 | -0.01 | 22.469 | 22.469 | 22.417 | 1599 |
1721406600 | 22.437 | -0.09 | -0.42 | 22.501 | 22.501 | 22.42 | 1823 |
1721320200 | 22.531 | 0.05 | 0.23 | 22.53 | 22.531 | 22.462 | 19956 |
1721233800 | 22.479 | -0 | -0.01 | 22.495 | 22.524 | 22.473 | 3230 |
1721147400 | 22.482 | 0.1 | 0.43 | 22.466 | 22.495 | 22.466 | 10639 |
1721061000 | 22.386 | 0.03 | 0.13 | 22.396 | 22.417 | 22.362 | 1362 |
1720801800 | 22.357 | -0.06 | -0.26 | 22.386 | 22.386 | 22.35 | 1440 |
1720715400 | 22.416 | 0.06 | 0.25 | 22.243 | 22.416 | 22.243 | 1122 |
1720629000 | 22.36 | 0.1 | 0.45 | 22.379 | 22.379 | 22.33 | 5397 |
1720542600 | 22.259 | -0.09 | -0.41 | 22.333 | 22.333 | 22.259 | 3516 |
1720456200 | 22.351 | 0.05 | 0.23 | 22.24 | 22.351 | 22.24 | 52953 |
1720197000 | 22.3 | 0.09 | 0.38 | 22.253 | 22.3 | 22.252 | 597 |
1720110600 | 22.215 | -0.01 | -0.05 | 22.227 | 22.227 | 22.201 | 8880 |
1720024200 | 22.227 | 0.07 | 0.32 | 22.18 | 22.227 | 22.15 | 5048 |
1719937800 | 22.156 | 0.06 | 0.25 | 22.133 | 22.165 | 22.083 | 4131 |
1719851400 | 22.1 | -0.1 | -0.43 | 22.212 | 22.212 | 22.1 | 4693 |
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