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 |
---|---|---|---|---|---|---|---|
1730482200 | 12.192 | 0.08 | 0.66 | 12.192 | 12.192 | 12.192 | 6 |
1730395800 | 12.112 | -0.05 | -0.43 | 12.112 | 12.112 | 12.112 | 1 |
1730309400 | 12.164 | -0.15 | -1.25 | 12.164 | 12.164 | 12.164 | 0 |
1730223000 | 12.318 | -0.08 | -0.65 | 12.318 | 12.318 | 12.318 | 5 |
1730136600 | 12.398 | 0.11 | 0.86 | 12.398 | 12.398 | 12.398 | 3 |
1729873800 | 12.292 | 0.14 | 1.13 | 12.284 | 12.482 | 12.19 | 537 |
1729787400 | 12.155 | -0.15 | -1.22 | 12.155 | 12.155 | 12.155 | 2 |
1729701000 | 12.305 | -0.01 | -0.10 | 12.39 | 12.55 | 12.154 | 443 |
1729614600 | 12.317 | 0.22 | 1.84 | 12.26 | 12.376 | 12.071 | 120 |
1729528200 | 12.095 | -0.17 | -1.38 | 12.154 | 12.235 | 12.095 | 273 |
1729269000 | 12.264 | 0.6 | 5.13 | 12.376 | 12.57 | 12.183 | 81 |
1729182600 | 11.666 | -0.39 | -3.20 | 11.666 | 11.666 | 11.666 | 6 |
1729096200 | 12.052 | 0.12 | 1.03 | 12.052 | 12.052 | 12.052 | 22 |
1729009800 | 11.929 | -0.59 | -4.69 | 11.926 | 12.007 | 11.922 | 150 |
1728923400 | 12.516 | -0.11 | -0.90 | 12.518 | 12.734 | 12.341 | 886 |
1728664200 | 12.63 | -0.01 | -0.09 | 12.63 | 12.63 | 12.63 | 4 |
1728577800 | 12.641 | 0.04 | 0.31 | 12.641 | 12.641 | 12.641 | 38 |
1728491400 | 12.602 | -0.49 | -3.71 | 12.602 | 12.602 | 12.602 | 95 |
1728405000 | 13.087 | -1.32 | -9.13 | 13.284 | 13.927 | 12.517 | 11539 |
1728318600 | 14.402 | 0.56 | 4.01 | 14.464 | 14.552 | 13.99 | 344 |
1728059400 | 13.847 | 0.35 | 2.60 | 13.904 | 14.083 | 13.79 | 84 |
1727973000 | 13.496 | 0.09 | 0.67 | 13.574 | 13.686 | 13.239 | 3331 |
1727886600 | 13.406 | 0.84 | 6.68 | 13.524 | 13.824 | 13.388 | 3378 |
1727800200 | 12.567 | 0.03 | 0.21 | 12.458 | 12.688 | 12.245 | 2342 |
1727713800 | 12.541 | 0.38 | 3.13 | 12.8 | 12.806 | 12.443 | 3936 |
1727454600 | 12.16 | 0.24 | 2.04 | 12.138 | 12.377 | 12.095 | 2134 |
1727368200 | 11.917 | 0.84 | 7.57 | 11.818 | 12.068 | 11.755 | 371 |
1727281800 | 11.078 | -0.03 | -0.30 | 11.132 | 11.132 | 10.878 | 1252 |
1727195400 | 11.111 | 0.75 | 7.21 | 11.111 | 11.111 | 11.111 | 2 |
1727109000 | 10.364 | 0.14 | 1.40 | 10.364 | 10.364 | 10.364 | 3 |
1726849800 | 10.221 | -0 | -0.01 | 10.222 | 10.251 | 10.221 | 1055 |
1726763400 | 10.222 | 0.19 | 1.86 | 10.196 | 10.252 | 10.089 | 90 |
1726677000 | 10.035 | -0.03 | -0.31 | 10.035 | 10.035 | 10.035 | 0 |
1726590600 | 10.066 | 0.07 | 0.73 | 10.066 | 10.066 | 10.066 | 0 |
1726504200 | 9.993 | 0.03 | 0.28 | 9.993 | 9.993 | 9.993 | 45 |
1726245000 | 9.965 | 0.03 | 0.32 | 9.965 | 9.965 | 9.965 | 4 |
1726158600 | 9.933 | -0.02 | -0.19 | 9.933 | 9.933 | 9.933 | 4 |
1726072200 | 9.9515 | 0.06 | 0.60 | 9.9515 | 9.9515 | 9.9515 | 0 |
1725985800 | 9.892 | -0.05 | -0.52 | 9.892 | 9.892 | 9.892 | 0 |
1725899400 | 9.9435 | -0.1 | -0.97 | 9.9435 | 9.9435 | 9.9435 | 18 |
1725640200 | 10.041 | -0.11 | -1.05 | 10.041 | 10.041 | 10.041 | 2 |
1725553800 | 10.148 | 0.01 | 0.09 | 10.148 | 10.148 | 10.148 | 4 |
1725467400 | 10.139 | -0.05 | -0.44 | 10.074 | 10.276 | 10.0555 | 596 |
1725381000 | 10.184 | -0.01 | -0.05 | 10.176 | 10.319 | 10.0385 | 105 |
1725294600 | 10.189 | -0.12 | -1.15 | 10.189 | 10.189 | 10.189 | 18 |
1725035400 | 10.308 | 0.08 | 0.74 | 10.36 | 10.522 | 10.184 | 704 |
1724949000 | 10.232 | 0.08 | 0.80 | 10.232 | 10.232 | 10.232 | 14 |
1724862600 | 10.151 | -0.13 | -1.24 | 10.151 | 10.151 | 10.151 | 1 |
1724776200 | 10.278 | -0.17 | -1.64 | 10.278 | 10.278 | 10.278 | 3 |
1724430600 | 10.449 | 0.17 | 1.64 | 10.374 | 10.588 | 10.3 | 419 |
1724344200 | 10.28 | -0.07 | -0.66 | 10.28 | 10.28 | 10.28 | 1 |
1724257800 | 10.348 | 0.05 | 0.48 | 10.146 | 10.581 | 10.146 | 1628 |
1724171400 | 10.299 | -0.22 | -2.08 | 10.299 | 10.299 | 10.299 | 2 |
1724085000 | 10.518 | 0.15 | 1.40 | 10.404 | 10.647 | 10.279 | 359 |
1723825800 | 10.373 | 0.05 | 0.46 | 10.296 | 10.49 | 10.296 | 24 |
1723739400 | 10.325 | 0.08 | 0.83 | 10.3 | 10.383 | 10.1405 | 1910 |
1723653000 | 10.24 | -0.04 | -0.40 | 10.24 | 10.24 | 10.24 | 1 |
1723566600 | 10.281 | 0.03 | 0.26 | 10.3 | 10.3 | 10.0605 | 231 |
1723480200 | 10.254 | 0.02 | 0.22 | 10.306 | 10.422 | 10.071 | 242 |
1723221000 | 10.231 | -0.1 | -0.97 | 10.172 | 10.384 | 10.045 | 2260 |
1723134600 | 10.331 | 0.12 | 1.20 | 10.331 | 10.331 | 10.331 | 0 |
1723048200 | 10.208 | 0.05 | 0.53 | 10.208 | 10.208 | 10.208 | 0 |
1722961800 | 10.154 | -0.09 | -0.83 | 10.134 | 10.334 | 9.926 | 5280 |
1722875400 | 10.239 | -0.01 | -0.14 | 10.088 | 10.388 | 9.974 | 621 |
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