
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 |
---|---|---|---|---|---|---|---|
1740418200 | 15.95 | -0.15 | -0.93 | 15.4 | 16 | 14.95 | 28408 |
1740159000 | 16.1 | -0.2 | -1.23 | 16.2 | 16.55 | 15.85 | 20434 |
1740072600 | 16.3 | -0.8 | -4.68 | 16.3 | 16.3 | 16.3 | 65128 |
1739986200 | 17.1 | -1.15 | -6.30 | 18 | 18.05 | 16.6 | 180478 |
1739899800 | 18.25 | 0.85 | 4.89 | 17.4 | 18.45 | 17.25 | 382723 |
1739813400 | 17.4 | 0.3 | 1.75 | 17.5 | 17.5 | 16.9 | 6775 |
1739554200 | 17.1 | -0.8 | -4.47 | 17.8 | 19.5 | 16.25 | 168289 |
1739467800 | 17.9 | 1.3 | 7.83 | 17.8 | 18.6 | 17.35 | 28960 |
1739381400 | 16.6 | 0.1 | 0.61 | 16.5 | 16.85 | 14.45 | 225630 |
1739295000 | 16.5 | -0.24 | -1.43 | 16.399999 | 16.95 | 15.85 | 172049 |
1739208600 | 16.739999 | -0.51 | -2.96 | 18 | 19.1485 | 15.51 | 34128 |
1738949400 | 17.251 | -0.35 | -1.98 | 17.691 | 19.752 | 15.806 | 83312 |
1738863000 | 17.5995 | 1.33 | 8.19 | 16.047999 | 18.221 | 16.047999 | 577124 |
1738776600 | 16.2665 | 1.26 | 8.38 | 16.2665 | 16.2665 | 16.2665 | 3963 |
1738690200 | 15.009 | -0.73 | -4.63 | 15.44 | 17.207 | 13.875 | 129547 |
1738603800 | 15.737 | -0.57 | -3.47 | 15 | 16.8625 | 13.726 | 233571 |
1738344600 | 16.302499 | 0.32 | 2.00 | 16.699 | 18.438 | 14.8725 | 145846 |
1738258200 | 15.9825 | 1.57 | 10.86 | 14.426 | 16.672999 | 13.904 | 117596 |
1738171800 | 14.4165 | -2.88 | -16.64 | 16.419 | 18.402 | 14.4135 | 837220 |
1738085400 | 17.2945 | 1.9 | 12.37 | 14.988 | 18.9295 | 13.6815 | 1154093 |
1737999000 | 15.39 | -0.83 | -5.13 | 15.136 | 16.822 | 13.9115 | 95717 |
1737739800 | 16.2225 | 0.13 | 0.82 | 15.395 | 17.2 | 14.3785 | 54557 |
1737653400 | 16.090499 | 0.32 | 2.02 | 16.027999 | 16.1145 | 15.9905 | 42343 |
1737567000 | 15.7725 | -0.16 | -1.01 | 15.7725 | 15.7725 | 15.7725 | 22282 |
1737480600 | 15.934 | 1.02 | 6.82 | 14.9 | 16.273499 | 13.341 | 85304 |
1737394200 | 14.916 | 0.31 | 2.15 | 14.23 | 16.078 | 13.822 | 125243 |
1737135000 | 14.6025 | 0.38 | 2.64 | 14.6025 | 14.6025 | 14.6025 | 30591 |
1737048600 | 14.2275 | 0.65 | 4.76 | 14.2275 | 14.2275 | 14.2275 | 39062 |
1736962200 | 13.581 | -0 | -0.02 | 14.119 | 15.2865 | 13.52 | 52981 |
1736875800 | 13.584 | -1.17 | -7.95 | 14.365 | 16.224 | 13.5755 | 31579 |
1736789400 | 14.757 | 0.74 | 5.31 | 15 | 16.3225 | 14.0965 | 44364 |
1736530200 | 14.0135 | -0.86 | -5.76 | 14.44 | 14.5735 | 13.8765 | 24185 |
1736443800 | 14.87 | -0.35 | -2.32 | 14.87 | 14.87 | 14.87 | 5018 |
1736357400 | 15.2225 | 0.28 | 1.88 | 14.642 | 15.28 | 14.402 | 32923 |
1736271000 | 14.942 | 0.41 | 2.81 | 14.677 | 15.5685 | 14.3845 | 107647 |
1736184600 | 14.534 | -0.46 | -3.05 | 15.156 | 15.4575 | 14.1725 | 354302 |
1735925400 | 14.992 | 0.4 | 2.76 | 15.049 | 16.155 | 14.0115 | 85127 |
1735839000 | 14.59 | -1.47 | -9.14 | 16.511 | 18.186 | 14.3705 | 307328 |
1735666200 | 16.058499 | 0 | 0.00 | 16.058499 | 16.058499 | 16.058499 | 17375 |
1735579800 | 16.058499 | -1.07 | -6.26 | 14.815 | 17.7065 | 13.8 | 1364712 |
1735320600 | 17.131 | 1.37 | 8.72 | 17.273 | 17.3595 | 15.0385 | 148811 |
1735061400 | 15.757 | 0 | 0.00 | 15.757 | 15.757 | 15.757 | 48313 |
1734975000 | 15.757 | -0.95 | -5.71 | 16.593 | 18.495 | 15.106 | 155663 |
1734715800 | 16.710999 | 0.22 | 1.30 | 16.114999 | 17.605 | 14.494 | 500514 |
1734629400 | 16.495999 | 0.45 | 2.83 | 15.39 | 16.562 | 14.2225 | 325977 |
1734543000 | 16.0415 | 1.25 | 8.42 | 15.35 | 17.0565 | 14.4095 | 188047 |
1734456600 | 14.7955 | 0.02 | 0.11 | 15.063 | 16.8375 | 14.0545 | 432443 |
1734370200 | 14.779 | 0.61 | 4.29 | 14.217 | 15.03 | 13.37 | 122915 |
1734111000 | 14.1715 | 0.22 | 1.56 | 14.097 | 14.5045 | 12.213 | 168733 |
1734024600 | 13.9535 | 0.57 | 4.26 | 14 | 14.5625 | 12.679 | 42621 |
1733938200 | 13.3835 | 0.23 | 1.75 | 13.048 | 14.138 | 11.7365 | 362539 |
1733851800 | 13.153 | 1.47 | 12.54 | 11.615 | 13.569 | 11.407 | 794339 |
1733765400 | 11.6875 | 0.46 | 4.06 | 10.876 | 12.886 | 9.8945 | 1625563 |
1733506200 | 11.2315 | -0.65 | -5.50 | 11.32 | 12.448 | 10.0385 | 392189 |
1733419800 | 11.8855 | 0.26 | 2.19 | 11.85 | 12.761 | 10.756 | 104825 |
1733333400 | 11.6305 | 0.37 | 3.29 | 11.244 | 13.064 | 10.08 | 414355 |
1733247000 | 11.2595 | -0.75 | -6.24 | 11.492 | 12.6155 | 10.531 | 459609 |
1733160600 | 12.009 | 0.76 | 6.77 | 11.262 | 13.1 | 11.0825 | 420132 |
1732901400 | 11.248 | 0.41 | 3.78 | 11.109 | 11.534 | 9.594 | 321252 |
1732815000 | 10.8385 | 0.47 | 4.56 | 10.8385 | 10.8385 | 10.8385 | 20219 |
1732728600 | 10.366 | -0.33 | -3.10 | 10.4 | 10.811 | 9.379 | 1074308 |
1732642200 | 10.698 | 0.04 | 0.39 | 10.583 | 10.959 | 9.675 | 1757418 |
1732555800 | 10.656 | 0.96 | 9.95 | 10.118 | 10.8065 | 9.7135 | 1893250 |
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