
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 |
---|---|---|---|---|---|---|---|
1740418200 | 34.965 | -0.12 | -0.35 | 35.145 | 35.145 | 34.865 | 1186 |
1740159000 | 35.0875 | 0.02 | 0.06 | 35.0875 | 35.0875 | 35.0875 | 0 |
1740072600 | 35.0675 | -0.07 | -0.19 | 35.0675 | 35.0675 | 35.0675 | 0 |
1739986200 | 35.135 | -0.01 | -0.01 | 35.03 | 35.135 | 35.03 | 150 |
1739899800 | 35.14 | -0.01 | -0.01 | 35.275 | 35.275 | 35.015 | 298 |
1739813400 | 35.145 | 0.04 | 0.11 | 35.245 | 35.245 | 35.015 | 282 |
1739554200 | 35.1075 | 0.03 | 0.09 | 34.98 | 35.1275 | 34.98 | 29 |
1739467800 | 35.075 | 0.17 | 0.49 | 35.075 | 35.075 | 35.075 | 0 |
1739381400 | 34.9025 | -0.1 | -0.29 | 35.09 | 35.09 | 34.8325 | 150 |
1739295000 | 35.005 | -0.06 | -0.16 | 35.005 | 35.005 | 35.005 | 0 |
1739208600 | 35.0625 | 0.17 | 0.49 | 35.0625 | 35.0625 | 35.0625 | 0 |
1738949400 | 34.8925 | -0.03 | -0.07 | 35.03 | 35.0425 | 34.8625 | 168 |
1738863000 | 34.9175 | 0.11 | 0.32 | 34.9175 | 34.9175 | 34.9175 | 0 |
1738776600 | 34.8075 | -0.02 | -0.05 | 34.8075 | 34.8075 | 34.8075 | 5580 |
1738690200 | 34.825 | 0.12 | 0.33 | 34.825 | 34.825 | 34.825 | 0 |
1738603800 | 34.71 | -0.27 | -0.78 | 34.74 | 34.74 | 34.5175 | 91 |
1738344600 | 34.9825 | 0.16 | 0.47 | 34.845 | 34.9825 | 34.8425 | 115 |
1738258200 | 34.8175 | 0.02 | 0.06 | 34.8175 | 34.8175 | 34.8175 | 0 |
1738171800 | 34.7975 | 0.01 | 0.02 | 34.7975 | 34.7975 | 34.7975 | 0 |
1738085400 | 34.79 | 0.2 | 0.59 | 34.895 | 34.895 | 34.6925 | 390 |
1737999000 | 34.5875 | -0.32 | -0.92 | 34.38 | 34.6575 | 34.38 | 68 |
1737739800 | 34.91 | 0.04 | 0.12 | 34.91 | 34.91 | 34.91 | 0 |
1737653400 | 34.8675 | -0.03 | -0.07 | 34.91 | 34.91 | 34.7675 | 507 |
1737567000 | 34.8925 | 0.15 | 0.43 | 35.01 | 35.01 | 34.78 | 4438 |
1737480600 | 34.7425 | 0.03 | 0.09 | 34.815 | 34.815 | 34.6675 | 66 |
1737394200 | 34.71 | -0.01 | -0.02 | 34.785 | 34.785 | 34.575 | 1465 |
1737135000 | 34.7175 | 0.16 | 0.45 | 34.7175 | 34.7175 | 34.7175 | 0 |
1737048600 | 34.5625 | 0.05 | 0.13 | 34.49 | 34.595 | 34.4625 | 435 |
1736962200 | 34.5175 | 0.3 | 0.88 | 34.405 | 34.5725 | 34.195 | 859 |
1736875800 | 34.2175 | 0.07 | 0.20 | 34.39 | 34.39 | 34.19 | 50 |
1736789400 | 34.1475 | -0.07 | -0.19 | 34.225 | 34.225 | 34.0975 | 49 |
1736530200 | 34.2125 | -0.18 | -0.52 | 34.295 | 34.3175 | 34.1525 | 10649 |
1736443800 | 34.39 | -0.09 | -0.26 | 34.39 | 34.455 | 34.0925 | 10150 |
1736357400 | 34.48 | -0.12 | -0.35 | 34.585 | 34.585 | 34.325 | 171 |
1736271000 | 34.6 | -0.11 | -0.30 | 34.555 | 34.7025 | 34.55 | 9 |
1736184600 | 34.705 | 0.22 | 0.65 | 34.51 | 34.705 | 34.51 | 804 |
1735925400 | 34.4825 | 0.07 | 0.19 | 34.47 | 34.4975 | 34.3975 | 672 |
1735839000 | 34.4175 | -0.03 | -0.09 | 34.4175 | 34.4175 | 34.4175 | 2920 |
1735666200 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
1735579800 | 34.45 | -0.09 | -0.25 | 34.45 | 34.45 | 34.45 | 0 |
1735320600 | 34.535 | 0.13 | 0.36 | 34.77 | 34.77 | 34.485 | 500 |
1735061400 | 34.41 | 0 | 0.00 | 34.41 | 34.41 | 34.41 | 0 |
1734975000 | 34.41 | 0.08 | 0.23 | 34.585 | 34.585 | 34.2725 | 398 |
1734715800 | 34.3325 | 0.08 | 0.23 | 34.3325 | 34.3325 | 34.3325 | 0 |
1734629400 | 34.255 | -0.35 | -1.02 | 34.435 | 34.435 | 34.1525 | 355 |
1734543000 | 34.6075 | 0.02 | 0.07 | 34.6075 | 34.6075 | 34.6075 | 0 |
1734456600 | 34.5825 | -0.07 | -0.19 | 34.5825 | 34.5825 | 34.5825 | 0 |
1734370200 | 34.65 | 0.09 | 0.25 | 34.71 | 34.71 | 34.4925 | 634 |
1734111000 | 34.5625 | -0.03 | -0.08 | 34.735 | 34.735 | 34.51 | 668 |
1734024600 | 34.59 | -0.06 | -0.17 | 34.71 | 34.71 | 34.5125 | 201 |
1733938200 | 34.65 | 0.05 | 0.16 | 34.67 | 34.6725 | 34.5925 | 402 |
1733851800 | 34.595 | 0.03 | 0.09 | 34.68 | 34.68 | 34.49 | 418 |
1733765400 | 34.565 | -0.03 | -0.09 | 34.725 | 34.725 | 34.5325 | 359 |
1733506200 | 34.595 | 0.02 | 0.04 | 34.48 | 34.6025 | 34.455 | 26638 |
1733419800 | 34.58 | -0.04 | -0.10 | 34.515 | 34.64 | 34.5125 | 250 |
1733333400 | 34.615 | 0.08 | 0.22 | 34.69 | 34.69 | 34.4825 | 492 |
1733247000 | 34.54 | -0.02 | -0.06 | 34.46 | 34.585 | 34.46 | 689 |
1733160600 | 34.56 | 0.04 | 0.12 | 34.42 | 34.5775 | 34.42 | 1731 |
1732901400 | 34.52 | 0.02 | 0.07 | 34.595 | 34.595 | 34.3775 | 430 |
1732815000 | 34.4975 | 0.09 | 0.28 | 34.575 | 34.575 | 34.4475 | 825 |
1732728600 | 34.4025 | -0.06 | -0.17 | 34.56 | 34.56 | 34.38 | 558 |
1732642200 | 34.4625 | 0.09 | 0.26 | 34.49 | 34.49 | 34.3975 | 20 |
1732555800 | 34.3725 | 0.12 | 0.34 | 34.185 | 34.4275 | 34.185 | 387 |
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