
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 |
---|---|---|---|---|---|---|---|
1739986200 | 27.6425 | -0.53 | -1.86 | 28.065 | 28.065 | 27.62 | 794 |
1739899800 | 28.1675 | 0.18 | 0.63 | 28.1675 | 28.1675 | 28.1675 | 0 |
1739813400 | 27.99 | 0.15 | 0.52 | 27.99 | 27.99 | 27.99 | 1 |
1739554200 | 27.845 | -0.01 | -0.02 | 27.845 | 27.845 | 27.845 | 0 |
1739467800 | 27.85 | 0.43 | 1.55 | 27.765 | 28.0675 | 27.675 | 307 |
1739381400 | 27.425 | 0.11 | 0.40 | 27.415 | 27.78 | 27.245 | 103 |
1739295000 | 27.315 | 0.2 | 0.72 | 27.31 | 27.3175 | 27.2725 | 11131 |
1739208600 | 27.12 | 0.23 | 0.87 | 27.12 | 27.12 | 27.12 | 1 |
1738949400 | 26.885 | -0.2 | -0.73 | 27.08 | 27.4225 | 26.875 | 143 |
1738863000 | 27.0825 | 0.5 | 1.86 | 26.8 | 27.105 | 26.7525 | 11569 |
1738776600 | 26.5875 | 0.03 | 0.12 | 26.52 | 26.595 | 26.4975 | 110 |
1738690200 | 26.555 | 0.16 | 0.63 | 26.48 | 26.92 | 26.14 | 4497 |
1738603800 | 26.39 | -0.37 | -1.37 | 26.305 | 26.5075 | 26.1625 | 10076 |
1738344600 | 26.7575 | -0.11 | -0.39 | 26.835 | 26.875 | 26.7225 | 32638 |
1738258200 | 26.8625 | 0.3 | 1.13 | 26.805 | 26.87 | 26.7875 | 1546 |
1738171800 | 26.5625 | 0.07 | 0.28 | 26.525 | 26.6125 | 26.5225 | 5 |
1738085400 | 26.4875 | 0.1 | 0.36 | 26.45 | 26.4875 | 26.44 | 3789 |
1737999000 | 26.3925 | -0.02 | -0.07 | 26.3 | 26.4675 | 26.2675 | 21 |
1737739800 | 26.41 | -0.02 | -0.07 | 26.41 | 26.445 | 26.3925 | 54 |
1737653400 | 26.4275 | 0.12 | 0.47 | 26.4275 | 26.4275 | 26.4275 | 146 |
1737567000 | 26.305 | 0.17 | 0.66 | 26.305 | 26.305 | 26.305 | 0 |
1737480600 | 26.1325 | 0.01 | 0.05 | 26.105 | 26.1775 | 26.08 | 249 |
1737394200 | 26.12 | 0.16 | 0.60 | 26.12 | 26.12 | 26.12 | 0 |
1737135000 | 25.965 | 0.23 | 0.91 | 25.965 | 25.965 | 25.965 | 3 |
1737048600 | 25.73 | 0.25 | 0.96 | 25.73 | 25.73 | 25.73 | 0 |
1736962200 | 25.485 | 0.33 | 1.30 | 25.485 | 25.5025 | 25.4425 | 560 |
1736875800 | 25.1575 | 0.17 | 0.69 | 25.1575 | 25.1575 | 25.1575 | 0 |
1736789400 | 24.985 | -0.3 | -1.17 | 25.06 | 25.125 | 24.9325 | 6177 |
1736530200 | 25.28 | -0.1 | -0.39 | 25.28 | 25.28 | 25.28 | 89 |
1736443800 | 25.38 | 0.13 | 0.50 | 25.38 | 25.38 | 25.38 | 0 |
1736357400 | 25.2525 | -0.28 | -1.09 | 25.215 | 25.27 | 25.165 | 512 |
1736271000 | 25.53 | 0.3 | 1.20 | 25.39 | 25.53 | 25.2775 | 230 |
1736184600 | 25.2275 | 0.52 | 2.09 | 25.145 | 25.2325 | 24.9025 | 1995 |
1735925400 | 24.71 | -0.2 | -0.78 | 24.71 | 24.71 | 24.71 | 4 |
1735839000 | 24.905 | 0.14 | 0.58 | 24.77 | 25.27 | 24.7275 | 1993 |
1735666200 | 24.7625 | 0 | 0.00 | 24.7625 | 24.7625 | 24.7625 | 0 |
1735579800 | 24.7625 | -0.2 | -0.78 | 24.805 | 24.8125 | 24.7375 | 27 |
1735320600 | 24.9575 | 0.2 | 0.83 | 24.9575 | 24.9575 | 24.9575 | 0 |
1735061400 | 24.7525 | 0 | 0.00 | 24.7525 | 24.7525 | 24.7525 | 0 |
1734975000 | 24.7525 | -0.02 | -0.09 | 24.775 | 24.775 | 24.72 | 67 |
1734715800 | 24.775 | -0.04 | -0.14 | 24.565 | 24.8275 | 24.5075 | 188 |
1734629400 | 24.81 | -0.39 | -1.54 | 25.09 | 25.3475 | 24.71 | 193 |
1734543000 | 25.1975 | 0.04 | 0.16 | 25.1975 | 25.1975 | 25.1975 | 0 |
1734456600 | 25.1575 | -0.09 | -0.35 | 25.175 | 25.215 | 25.12 | 1040 |
1734370200 | 25.245 | -0.08 | -0.33 | 25.245 | 25.245 | 25.245 | 0 |
1734111000 | 25.3275 | -0.05 | -0.20 | 25.38 | 25.455 | 25.29 | 12275 |
1734024600 | 25.3775 | -0 | -0.01 | 25.42 | 25.42 | 25.3475 | 99 |
1733938200 | 25.38 | 0.11 | 0.42 | 25.34 | 25.38 | 25.3075 | 1345 |
1733851800 | 25.275 | -0.13 | -0.50 | 25.36 | 25.3625 | 25.265 | 36 |
1733765400 | 25.4025 | 0.04 | 0.16 | 25.4025 | 25.4025 | 25.4025 | 0 |
1733506200 | 25.3625 | 0.07 | 0.30 | 25.41 | 25.4225 | 25.34 | 334 |
1733419800 | 25.2875 | 0.26 | 1.02 | 25.205 | 25.435 | 24.7975 | 4546 |
1733333400 | 25.0325 | 0.11 | 0.46 | 25.085 | 25.3625 | 24.9725 | 87 |
1733247000 | 24.9175 | 0.18 | 0.75 | 24.9175 | 24.9175 | 24.9175 | 0 |
1733160600 | 24.7325 | 0.15 | 0.60 | 24.715 | 24.755 | 24.5475 | 96 |
1732901400 | 24.585 | 0.16 | 0.63 | 24.585 | 24.585 | 24.585 | 68 |
1732815000 | 24.43 | 0.08 | 0.32 | 24.485 | 24.5575 | 24.36 | 5 |
1732728600 | 24.3525 | -0.06 | -0.26 | 24.335 | 24.3525 | 24.32 | 282 |
1732642200 | 24.415 | -0.29 | -1.17 | 24.415 | 24.415 | 24.415 | 0 |
1732555800 | 24.705 | 0.25 | 1.03 | 24.58 | 24.705 | 24.575 | 5415 |
1732296600 | 24.4525 | 0.18 | 0.75 | 24.26 | 24.52 | 24.1725 | 5941 |
1732210200 | 24.27 | 0.04 | 0.14 | 24.115 | 24.545 | 23.98 | 664 |
1732123800 | 24.235 | 0.02 | 0.07 | 24.38 | 24.4225 | 24.11 | 2766 |
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