
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 |
---|---|---|---|---|---|---|---|
1740072600 | 28.5875 | 0.05 | 0.19 | 28.5875 | 28.5875 | 28.5875 | 43 |
1739986200 | 28.5325 | -0.02 | -0.06 | 28.5325 | 28.5325 | 28.5325 | 1093 |
1739899800 | 28.55 | -0.04 | -0.15 | 28.57 | 28.6225 | 28.4875 | 176 |
1739813400 | 28.5925 | 0.09 | 0.32 | 28.61 | 28.61 | 28.2425 | 142 |
1739554200 | 28.5 | 0.27 | 0.97 | 28.78 | 28.9675 | 28.3025 | 204 |
1739467800 | 28.2275 | 0.11 | 0.37 | 28.09 | 28.4725 | 27.7925 | 115 |
1739381400 | 28.1225 | 0.15 | 0.55 | 28.1225 | 28.1225 | 28.1225 | 29 |
1739295000 | 27.97 | -0.39 | -1.38 | 27.995 | 28.0225 | 27.925 | 244 |
1739208600 | 28.3625 | 0.44 | 1.58 | 28.135 | 28.4275 | 27.735 | 959 |
1738949400 | 27.92 | 0.12 | 0.41 | 27.92 | 28.3775 | 27.6475 | 2568 |
1738863000 | 27.805 | 0.28 | 1.01 | 27.51 | 28.1875 | 27.085 | 266 |
1738776600 | 27.5275 | -0.33 | -1.17 | 27.735 | 27.925 | 27.28 | 486 |
1738690200 | 27.8525 | 0.16 | 0.59 | 27.675 | 28.16 | 27.3975 | 1302 |
1738603800 | 27.69 | -0.31 | -1.11 | 27.525 | 27.8525 | 27.235 | 920 |
1738344600 | 28 | 0.2 | 0.72 | 28.205 | 28.3925 | 27.7725 | 399 |
1738258200 | 27.8 | 0.23 | 0.83 | 27.74 | 27.825 | 27.735 | 3517 |
1738171800 | 27.57 | 0.29 | 1.05 | 27.675 | 27.9125 | 27.0525 | 3983 |
1738085400 | 27.2825 | 0.02 | 0.09 | 27.2825 | 27.2825 | 27.2825 | 93 |
1737999000 | 27.2575 | 0 | 0.00 | 27.18 | 27.4875 | 26.665 | 273 |
1737739800 | 27.2575 | -0.05 | -0.17 | 27.545 | 27.71 | 27 | 3075 |
1737653400 | 27.305 | -0.11 | -0.41 | 27.405 | 27.665 | 27 | 35 |
1737567000 | 27.4175 | 0.03 | 0.09 | 27.405 | 27.7275 | 27.0475 | 3044 |
1737480600 | 27.3925 | -0.18 | -0.66 | 27.71 | 27.9725 | 27.27 | 3743 |
1737394200 | 27.575 | 0.07 | 0.27 | 27.67 | 27.67 | 27.4325 | 281 |
1737135000 | 27.5 | 0.54 | 2.00 | 27.5 | 27.5 | 27.5 | 30 |
1737048600 | 26.96 | 0.22 | 0.81 | 26.96 | 26.96 | 26.96 | 35 |
1736962200 | 26.7425 | 0.18 | 0.67 | 26.7425 | 26.7425 | 26.7425 | 112 |
1736875800 | 26.565 | 0.34 | 1.28 | 26.535 | 27.125 | 26.3925 | 2769 |
1736789400 | 26.23 | -0.04 | -0.16 | 26.215 | 26.34 | 26.14 | 395 |
1736530200 | 26.2725 | -0.33 | -1.24 | 26.2725 | 26.2725 | 26.2725 | 15 |
1736443800 | 26.6025 | 0.16 | 0.61 | 26.6025 | 26.6025 | 26.6025 | 18 |
1736357400 | 26.44 | 0.04 | 0.15 | 26.39 | 26.445 | 26.39 | 279 |
1736271000 | 26.4 | -0.15 | -0.55 | 26.4 | 26.4 | 26.4 | 33 |
1736184600 | 26.545 | -0.09 | -0.33 | 26.665 | 27.145 | 26.5075 | 189 |
1735925400 | 26.6325 | 0.02 | 0.08 | 26.6325 | 26.6325 | 26.6325 | 133 |
1735839000 | 26.6125 | 0.11 | 0.40 | 26.75 | 26.75 | 26.55 | 355 |
1735666200 | 26.5075 | 0 | 0.00 | 26.5075 | 26.5075 | 26.5075 | 4 |
1735579800 | 26.5075 | -0.25 | -0.92 | 26.715 | 26.715 | 26.4 | 56 |
1735320600 | 26.7525 | -0.13 | -0.47 | 26.7525 | 26.7525 | 26.7525 | 71 |
1735061400 | 26.88 | 0.13 | 0.50 | 26.97 | 26.97 | 26.8525 | 121 |
1734975000 | 26.745 | -0.12 | -0.44 | 26.745 | 26.745 | 26.745 | 48 |
1734715800 | 26.8625 | 0.03 | 0.09 | 26.68 | 26.885 | 26.4625 | 218 |
1734629400 | 26.8375 | -0.41 | -1.50 | 26.905 | 27.0325 | 26.765 | 14057 |
1734543000 | 27.2475 | 0.07 | 0.26 | 27.2475 | 27.2475 | 27.2475 | 22 |
1734456600 | 27.1775 | 0.01 | 0.04 | 27.1775 | 27.1775 | 27.1775 | 14 |
1734370200 | 27.1675 | -0.11 | -0.39 | 27.055 | 27.215 | 27.055 | 290 |
1734111000 | 27.2725 | -0.03 | -0.11 | 27.2725 | 27.2725 | 27.2725 | 19 |
1734024600 | 27.3025 | 0.23 | 0.86 | 27.3025 | 27.3025 | 27.3025 | 9 |
1733938200 | 27.07 | 0.06 | 0.21 | 27.01 | 27.08 | 26.975 | 325 |
1733851800 | 27.0125 | -0.28 | -1.01 | 26.945 | 27.1025 | 26.945 | 473 |
1733765400 | 27.2875 | 0.61 | 2.28 | 27.4 | 27.41 | 27.28 | 276 |
1733506200 | 26.68 | 0.22 | 0.83 | 26.725 | 26.725 | 26.6725 | 172 |
1733419800 | 26.46 | 0.07 | 0.28 | 26.455 | 26.7075 | 26.03 | 260 |
1733333400 | 26.385 | -0.09 | -0.33 | 26.385 | 26.385 | 26.385 | 14 |
1733247000 | 26.4725 | -0.04 | -0.16 | 26.58 | 26.58 | 26.1425 | 127 |
1733160600 | 26.515 | 0.43 | 1.65 | 26.515 | 26.515 | 26.515 | 47 |
1732901400 | 26.085 | 0.11 | 0.43 | 26.005 | 26.085 | 26.005 | 420 |
1732815000 | 25.9725 | -0.12 | -0.46 | 26.145 | 26.31 | 25.955 | 147 |
1732728600 | 26.0925 | -0.1 | -0.39 | 26.375 | 26.6 | 26.055 | 74 |
1732642200 | 26.195 | -0.1 | -0.37 | 26.195 | 26.195 | 26.195 | 17 |
1732555800 | 26.2925 | 0.03 | 0.11 | 26.365 | 26.6075 | 26.2175 | 152 |
1732296600 | 26.2625 | 0.2 | 0.78 | 26.175 | 26.4475 | 25.83 | 137 |
1732210200 | 26.06 | 0.04 | 0.16 | 26.06 | 26.06 | 26.06 | 69 |
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