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 |
---|---|---|---|---|---|---|---|
1727368200 | 27.355 | 0.01 | 0.04 | 27.23 | 27.69 | 27.03 | 2 |
1727281800 | 27.345 | 0.02 | 0.05 | 27.345 | 27.345 | 27.345 | 0 |
1727195400 | 27.33 | -0.02 | -0.05 | 27.33 | 27.33 | 27.33 | 0 |
1727109000 | 27.345 | 0.02 | 0.05 | 27.16 | 27.74 | 27.015 | 1 |
1726849800 | 27.33 | -0.05 | -0.16 | 27.33 | 27.33 | 27.33 | 0 |
1726763400 | 27.375 | 0.05 | 0.20 | 27.375 | 27.375 | 27.375 | 0 |
1726677000 | 27.32 | -0.05 | -0.18 | 27.31 | 27.345 | 27.31 | 401 |
1726590600 | 27.37 | 0.05 | 0.16 | 27.37 | 27.37 | 27.37 | 0 |
1726504200 | 27.325 | 0.03 | 0.11 | 27.325 | 27.325 | 27.325 | 0 |
1726245000 | 27.295 | 0.07 | 0.24 | 27.295 | 27.295 | 27.295 | 0 |
1726158600 | 27.23 | 0.07 | 0.24 | 27.23 | 27.23 | 27.23 | 0 |
1726072200 | 27.165 | -0.03 | -0.09 | 27.18 | 27.22 | 27.115 | 646 |
1725985800 | 27.19 | 0.02 | 0.06 | 27.36 | 27.36 | 26.76 | 1 |
1725899400 | 27.175 | -0.01 | -0.02 | 27.175 | 27.175 | 27.175 | 461 |
1725640200 | 27.18 | 0.04 | 0.17 | 27.18 | 27.18 | 27.18 | 130 |
1725553800 | 27.135 | 0.03 | 0.09 | 27.135 | 27.135 | 27.135 | 40575 |
1725467400 | 27.11 | 0.02 | 0.07 | 27.11 | 27.11 | 27.11 | 0 |
1725381000 | 27.09 | -0.01 | -0.02 | 27.09 | 27.09 | 27.09 | 0 |
1725294600 | 27.095 | 0.01 | 0.04 | 27.095 | 27.095 | 27.095 | 0 |
1725035400 | 27.085 | 0 | 0.00 | 27.085 | 27.085 | 27.085 | 0 |
1724949000 | 27.085 | -0.01 | -0.04 | 27.085 | 27.085 | 27.085 | 0 |
1724862600 | 27.095 | -0.02 | -0.06 | 27.095 | 27.095 | 27.095 | 0 |
1724776200 | 27.11 | 0.04 | 0.15 | 27.11 | 27.11 | 27.11 | 0 |
1724430600 | 27.07 | 0 | 0.02 | 27.07 | 27.07 | 27.07 | 0 |
1724344200 | 27.065 | -0.02 | -0.06 | 27.065 | 27.065 | 27.065 | 0 |
1724257800 | 27.08 | 0.02 | 0.09 | 27.08 | 27.08 | 27.08 | 0 |
1724171400 | 27.055 | 0.04 | 0.15 | 27.055 | 27.055 | 27.055 | 0 |
1724085000 | 27.015 | 0.05 | 0.19 | 27.015 | 27.015 | 27.015 | 0 |
1723825800 | 26.965 | 0.02 | 0.06 | 26.965 | 26.965 | 26.965 | 0 |
1723739400 | 26.95 | -0.03 | -0.09 | 26.95 | 26.95 | 26.95 | 0 |
1723653000 | 26.975 | 0.02 | 0.07 | 26.975 | 26.975 | 26.975 | 0 |
1723566600 | 26.955 | 0.04 | 0.15 | 26.955 | 26.955 | 26.955 | 0 |
1723480200 | 26.915 | 0 | 0.00 | 26.89 | 26.92 | 26.89 | 9 |
1723221000 | 26.915 | 0.05 | 0.19 | 26.915 | 26.915 | 26.915 | 0 |
1723134600 | 26.865 | 0.02 | 0.09 | 26.865 | 26.865 | 26.865 | 0 |
1723048200 | 26.84 | 0.06 | 0.22 | 26.84 | 26.84 | 26.84 | 0 |
1722961800 | 26.78 | 0.01 | 0.02 | 26.78 | 26.78 | 26.78 | 0 |
1722875400 | 26.775 | -0.12 | -0.45 | 26.79 | 26.82 | 26.725 | 409 |
1722616200 | 26.895 | -0.52 | -1.90 | 26.895 | 26.895 | 26.895 | 0 |
1722529800 | 27.415 | 0 | 0.00 | 27.415 | 27.415 | 27.415 | 0 |
1722443400 | 27.415 | 0.09 | 0.33 | 27.39 | 27.44 | 27.365 | 409 |
1722357000 | 27.325 | 0.02 | 0.07 | 27.37 | 27.395 | 27.28 | 204 |
1722270600 | 27.305 | -0.04 | -0.15 | 27.305 | 27.305 | 27.305 | 0 |
1722011400 | 27.345 | 0.08 | 0.31 | 27.345 | 27.345 | 27.345 | 0 |
1721925000 | 27.26 | -0.05 | -0.16 | 27.23 | 27.775 | 26.88 | 373 |
1721838600 | 27.305 | 0 | 0.02 | 27.305 | 27.305 | 27.305 | 0 |
1721752200 | 27.3 | -0.01 | -0.04 | 27.3 | 27.3 | 27.3 | 0 |
1721665800 | 27.31 | 0.06 | 0.22 | 27.31 | 27.31 | 27.31 | 0 |
1721406600 | 27.25 | -0.07 | -0.26 | 27.25 | 27.25 | 27.25 | 0 |
1721320200 | 27.32 | -0.01 | -0.04 | 27.36 | 27.36 | 27.275 | 25 |
1721233800 | 27.33 | -0.01 | -0.04 | 27.33 | 27.33 | 27.33 | 0 |
1721147400 | 27.34 | 0 | 0.02 | 27.34 | 27.34 | 27.34 | 0 |
1721061000 | 27.335 | -0.02 | -0.05 | 27.335 | 27.335 | 27.335 | 0 |
1720801800 | 27.35 | 0.05 | 0.16 | 27.35 | 27.35 | 27.35 | 0 |
1720715400 | 27.305 | 0.09 | 0.35 | 27.3 | 27.7 | 26.985 | 409 |
1720629000 | 27.21 | 0.01 | 0.02 | 27.21 | 27.21 | 27.21 | 0 |
1720542600 | 27.205 | -0.02 | -0.07 | 27.205 | 27.205 | 27.205 | 0 |
1720456200 | 27.225 | 0 | 0.00 | 27.225 | 27.225 | 27.225 | 0 |
1720197000 | 27.225 | 0.1 | 0.35 | 27.225 | 27.225 | 27.225 | 0 |
1720110600 | 27.13 | 0.02 | 0.07 | 27.13 | 27.13 | 27.13 | 0 |
1720024200 | 27.11 | 0.09 | 0.33 | 27.11 | 27.11 | 27.11 | 0 |
1719937800 | 27.02 | 0.07 | 0.24 | 27.04 | 27.08 | 27 | 250 |
1719851400 | 26.955 | -0.11 | -0.39 | 26.955 | 26.955 | 26.955 | 0 |
1719592200 | 27.06 | -0.03 | -0.09 | 27.09 | 27.12 | 27.055 | 409 |
1719505800 | 27.085 | 0.05 | 0.20 | 27.085 | 27.085 | 27.085 | 0 |
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