
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -2.17391304348 | 23 | 24 | 22.5 | 45106 | 23.04997517 | DE |
4 | -5 | -18.1818181818 | 27.5 | 27.5 | 21.8 | 48429 | 23.79434481 | DE |
12 | -6.5 | -22.4137931034 | 29 | 29 | 21.8 | 58792 | 25.19386101 | DE |
26 | -13.5 | -37.5 | 36 | 39.5 | 21.8 | 66698 | 28.60233126 | DE |
52 | -20.5 | -47.6744186047 | 43 | 45.5 | 21.8 | 66484 | 33.29537537 | DE |
156 | -63.5 | -73.8372093023 | 86 | 97 | 21.8 | 62996 | 52.7489696 | DE |
260 | -55.5 | -71.1538461538 | 78 | 128.25 | 21.8 | 71156 | 65.78956406 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 23.5 | 0.5 | 2.17 | 24 | 24 | 23.5 | 22542 |
1740418200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 113250 |
1740159000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 60714 |
1740072600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 23988 |
1739986200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 5038 |
1739899800 | 23 | 1 | 4.55 | 23 | 23 | 21.8 | 32722 |
1739813400 | 22 | -0.5 | -2.22 | 22.5 | 23 | 22 | 86379 |
1739554200 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 39594 |
1739467800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 14188 |
1739381400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 47833 |
1739295000 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 23034 |
1739208600 | 23.5 | -0.5 | -2.08 | 24 | 24.5 | 23.5 | 56256 |
1738949400 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 44885 |
1738863000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 7811 |
1738776600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9100 |
1738690200 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24 | 210693 |
1738603800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2850 |
1738344600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 108977 |
1738258200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 11746 |
1738171800 | 26 | -1.5 | -5.45 | 27.5 | 27.5 | 26 | 46980 |
1738085400 | 27.5 | 2.5 | 10.00 | 27.5 | 27.5 | 27.5 | 0 |
1737999000 | 25 | 0 | 0.00 | 27.5 | 27.5 | 25 | 51269 |
1737739800 | 25 | -3.5 | -12.28 | 28.5 | 28.5 | 25 | 58351 |
1737653400 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 82111 |
1737567000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 76716 |
1737480600 | 29 | 3 | 11.54 | 29 | 29 | 28.5 | 125205 |
1737394200 | 26 | -0.5 | -1.89 | 26.5 | 29 | 26 | 146775 |
1737135000 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 65737 |
1737048600 | 25.5 | 0.5 | 2.00 | 25 | 26 | 25 | 56763 |
1736962200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 18008 |
1736875800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 33202 |
1736789400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 63241 |
1736530200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 235 |
1736443800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 127144 |
1736357400 | 25 | 0.3 | 1.21 | 25 | 25 | 25 | 329378 |
1736271000 | 24.7 | 1.2 | 5.11 | 23.7 | 24.7 | 23.5 | 224388 |
1736184600 | 23.5 | -1.5 | -6.00 | 25 | 25 | 23.2 | 405731 |
1735925400 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 53498 |
1735839000 | 25.5 | -1 | -3.77 | 26.5 | 27 | 25.5 | 62480 |
1735666200 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 23447 |
1735579800 | 26.5 | 0.5 | 1.92 | 26.5 | 27 | 26.5 | 20215 |
1735320600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 2310 |
1735061400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 9200 |
1734975000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 49558 |
1734715800 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 25552 |
1734629400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14000 |
1734543000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 17011 |
1734456600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 3467 |
1734370200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 7000 |
1734111000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 11871 |
1734024600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 30000 |
1733938200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 26825 |
1733851800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 28418 |
1733765400 | 28 | -1 | -3.45 | 29 | 29 | 28 | 23093 |
1733506200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 12114 |
1733419800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 3380 |
1733333400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 94899 |
1733247000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 19853 |
1733160600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 118897 |
1732901400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 52415 |
1732815000 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 25498 |
1732728600 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 272236 |
1732642200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 334673 |
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