
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 |
---|---|---|---|---|---|---|---|
1739899800 | 27.23 | 0 | 0.00 | 27.23 | 27.23 | 27.23 | 0 |
1739813400 | 27.23 | -0.07 | -0.25 | 27.23 | 27.23 | 27.23 | 0 |
1739554200 | 27.2975 | 0.2 | 0.72 | 27.2975 | 27.2975 | 27.2975 | 0 |
1739467800 | 27.1025 | 0.36 | 1.33 | 27.1025 | 27.1025 | 27.1025 | 0 |
1739381400 | 26.7475 | -0.13 | -0.49 | 26.7475 | 26.7475 | 26.7475 | 0 |
1739295000 | 26.88 | -0.09 | -0.32 | 26.88 | 26.88 | 26.88 | 0 |
1739208600 | 26.9675 | -0.02 | -0.06 | 26.9675 | 26.9675 | 26.9675 | 0 |
1738949400 | 26.985 | -0.42 | -1.53 | 26.985 | 26.985 | 26.985 | 0 |
1738863000 | 27.405 | 0.09 | 0.33 | 27.53 | 27.595 | 27.085 | 100 |
1738776600 | 27.315 | 0.38 | 1.40 | 27.315 | 27.315 | 27.315 | 0 |
1738690200 | 26.9375 | -0.07 | -0.27 | 26.9375 | 26.9375 | 26.9375 | 0 |
1738603800 | 27.01 | -0.25 | -0.92 | 27.01 | 27.01 | 27.01 | 0 |
1738344600 | 27.26 | 0.11 | 0.39 | 27.26 | 27.26 | 27.26 | 0 |
1738258200 | 27.155 | 0.21 | 0.78 | 27.155 | 27.155 | 27.155 | 0 |
1738171800 | 26.945 | 0.01 | 0.03 | 26.905 | 26.975 | 26.905 | 45 |
1738085400 | 26.9375 | 0 | 0.01 | 26.9375 | 26.9375 | 26.9375 | 0 |
1737999000 | 26.935 | 0.2 | 0.73 | 26.935 | 26.935 | 26.935 | 0 |
1737739800 | 26.74 | 0.27 | 1.04 | 26.74 | 26.74 | 26.74 | 0 |
1737653400 | 26.465 | 0.09 | 0.34 | 26.465 | 26.465 | 26.465 | 0 |
1737567000 | 26.375 | 0.18 | 0.68 | 26.375 | 26.375 | 26.375 | 0 |
1737480600 | 26.1975 | 0.2 | 0.77 | 26.1975 | 26.1975 | 26.1975 | 0 |
1737394200 | 25.9975 | 0.13 | 0.50 | 25.9975 | 25.9975 | 25.9975 | 0 |
1737135000 | 25.8675 | 0.06 | 0.24 | 25.8675 | 25.8675 | 25.8675 | 0 |
1737048600 | 25.805 | 0.2 | 0.77 | 25.805 | 25.805 | 25.805 | 0 |
1736962200 | 25.6075 | 0.23 | 0.92 | 25.6075 | 25.6075 | 25.6075 | 0 |
1736875800 | 25.375 | 0.08 | 0.32 | 25.375 | 25.375 | 25.375 | 0 |
1736789400 | 25.295 | -0.27 | -1.06 | 25.39 | 25.39 | 24.8875 | 100 |
1736530200 | 25.565 | -0.28 | -1.09 | 25.565 | 25.565 | 25.565 | 0 |
1736443800 | 25.8475 | 0.03 | 0.13 | 25.8475 | 25.8475 | 25.8475 | 0 |
1736357400 | 25.815 | -0.08 | -0.31 | 25.815 | 25.815 | 25.815 | 0 |
1736271000 | 25.895 | 0.02 | 0.09 | 25.895 | 25.895 | 25.895 | 0 |
1736184600 | 25.8725 | 0.37 | 1.45 | 25.8725 | 25.8725 | 25.8725 | 0 |
1735925400 | 25.5025 | -0.02 | -0.09 | 25.5025 | 25.5025 | 25.5025 | 0 |
1735839000 | 25.525 | 0.15 | 0.61 | 25.415 | 25.5275 | 25.415 | 1 |
1735666200 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
1735579800 | 25.37 | -0.32 | -1.25 | 25.37 | 25.37 | 25.37 | 0 |
1735320600 | 25.69 | 0.27 | 1.06 | 25.69 | 25.69 | 25.69 | 0 |
1735061400 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
1734975000 | 25.42 | -0.1 | -0.38 | 25.42 | 25.42 | 25.42 | 0 |
1734715800 | 25.5175 | 0.19 | 0.75 | 25.5175 | 25.5175 | 25.5175 | 0 |
1734629400 | 25.3275 | -0.76 | -2.90 | 25.3275 | 25.3275 | 25.3275 | 0 |
1734543000 | 26.085 | -0.05 | -0.18 | 26.085 | 26.085 | 26.085 | 0 |
1734456600 | 26.1325 | -0.08 | -0.31 | 26.1325 | 26.1325 | 26.1325 | 0 |
1734370200 | 26.215 | 0.11 | 0.44 | 26.215 | 26.215 | 26.215 | 0 |
1734111000 | 26.1 | -0.35 | -1.31 | 26.1 | 26.1 | 26.1 | 0 |
1734024600 | 26.4475 | -0.27 | -1.00 | 26.4475 | 26.4475 | 26.4475 | 0 |
1733938200 | 26.715 | 0 | 0.00 | 26.715 | 26.715 | 26.715 | 0 |
1733851800 | 26.715 | 0 | 0.00 | 26.715 | 26.715 | 26.715 | 0 |
1733765400 | 26.715 | 0 | 0.00 | 26.715 | 26.715 | 26.715 | 0 |
1733506200 | 26.715 | 0.03 | 0.12 | 26.715 | 26.715 | 26.715 | 0 |
1733419800 | 26.6825 | -0.09 | -0.34 | 26.6825 | 26.6825 | 26.6825 | 0 |
1733333400 | 26.7725 | 0.02 | 0.08 | 26.7725 | 26.7725 | 26.7725 | 0 |
1733247000 | 26.75 | -0.03 | -0.10 | 26.75 | 26.75 | 26.75 | 0 |
1733160600 | 26.7775 | 0 | 0.00 | 26.7775 | 26.7775 | 26.7775 | 0 |
1732901400 | 26.7775 | 0.05 | 0.18 | 26.7775 | 26.7775 | 26.7775 | 0 |
1732815000 | 26.73 | 0.04 | 0.15 | 26.73 | 26.73 | 26.73 | 0 |
1732728600 | 26.69 | 0.27 | 1.01 | 26.69 | 26.69 | 26.69 | 0 |
1732642200 | 26.4225 | 0 | 0.02 | 26.4225 | 26.4225 | 26.4225 | 0 |
1732555800 | 26.4175 | 0.32 | 1.23 | 26.41 | 26.69 | 26.0325 | 3 |
1732296600 | 26.0975 | 0.23 | 0.91 | 26.02 | 26.1125 | 26.02 | 81 |
1732210200 | 25.8625 | 0.11 | 0.42 | 25.75 | 25.865 | 25.715 | 272 |
1732123800 | 25.755 | 0 | 0.00 | 25.755 | 25.755 | 25.755 | 0 |
1732037400 | 25.755 | -0.04 | -0.16 | 25.755 | 25.755 | 25.755 | 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