期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.714285714286 | 14 | 14 | 13.5 | 7549 | 13.65837859 | DE |
4 | -0.1 | -0.714285714286 | 14 | 14 | 13.5 | 24470 | 13.97365265 | DE |
12 | -1.35 | -8.85245901639 | 15.25 | 16 | 13.5 | 34413 | 14.53856996 | DE |
26 | -4.6 | -24.8648648649 | 18.5 | 18.5 | 12.5 | 44074 | 14.52866187 | DE |
52 | -4.6 | -24.8648648649 | 18.5 | 20 | 12.5 | 47322 | 16.8396099 | DE |
156 | -18.6 | -57.2307692308 | 32.5 | 36.5 | 12.5 | 56712 | 24.22162095 | DE |
260 | -30.1 | -68.4090909091 | 44 | 44 | 12.5 | 95232 | 30.52080183 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738603800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 12246 |
1738344600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1738258200 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 11666 |
1738171800 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 13833 |
1738085400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1737999000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 40680 |
1737739800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1737653400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 27750 |
1737567000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 7997 |
1737480600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 60 |
1737394200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5000 |
1737135000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5923 |
1737048600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 127969 |
1736962200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736789400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 49594 |
1736530200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 74048 |
1736443800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736357400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100000 |
1736271000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12638 |
1736184600 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 7075 |
1735925400 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 175845 |
1735839000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 46500 |
1735666200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 83671 |
1735579800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 45000 |
1735320600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 76887 |
1735061400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 6483 |
1734975000 | 14.75 | 0.75 | 5.36 | 14 | 14.75 | 14 | 243621 |
1734715800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 45000 |
1734629400 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 25606 |
1734543000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 13740 |
1734456600 | 14.25 | -0.45 | -3.06 | 14.7 | 14.7 | 14.25 | 52638 |
1734370200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 19211 |
1734111000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 2000 |
1734024600 | 14.7 | 0.6 | 4.26 | 14.25 | 14.7 | 14.25 | 65407 |
1733938200 | 14.1 | -0.4 | -2.76 | 14.5 | 14.5 | 14.1 | 0 |
1733851800 | 14.5 | 0.4 | 2.84 | 14.1 | 14.5 | 14.1 | 45000 |
1733765400 | 14.1 | -1.4 | -9.03 | 15.5 | 15.5 | 14.1 | 36299 |
1733506200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 17600 |
1733419800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 87 |
1733333400 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 108541 |
1733247000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 7653 |
1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 36832 |
1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 8184 |
1732815000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 16000 |
1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732642200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732555800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732296600 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 3000 |
1732210200 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 25000 |
1732123800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 98474 |
1732037400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 7506 |
1731951000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 12563 |
1731691800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 8558 |
1731605400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 15559 |
1731519000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 51 |
1731432600 | 15.5 | 1.5 | 10.71 | 15.25 | 15.5 | 15.25 | 116525 |
1731346200 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 0 |
1731087000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1731000600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1730914200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 153 |
1730827800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1730741400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
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