
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 7.14285714286 | 28 | 30 | 28 | 718368 | 29.71696636 | DE |
4 | 3.25 | 12.1495327103 | 26.75 | 30 | 25.7 | 604105 | 27.9873432 | DE |
12 | 6.5 | 27.6595744681 | 23.5 | 30 | 23.5 | 913986 | 25.82845892 | DE |
26 | -1 | -3.22580645161 | 31 | 32 | 23.25 | 702509 | 26.26143295 | DE |
52 | 6.25 | 26.3157894737 | 23.75 | 35.5 | 23.25 | 699043 | 28.36733137 | DE |
156 | -62.5 | -67.5675675676 | 92.5 | 110.25 | 21.5 | 1103156 | 50.75357861 | DE |
260 | -38.75 | -56.3636363636 | 68.75 | 110.25 | 21.5 | 1092681 | 57.77971832 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 29.8 | 0.3 | 1.02 | 29.5 | 29.8 | 29.5 | 1014520 |
1739813400 | 29.5 | -0.5 | -1.67 | 29.75 | 29.75 | 29.5 | 364988 |
1739554200 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.25 | 949904 |
1739467800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.45 | 506735 |
1739381400 | 29.5 | 1.5 | 5.36 | 28 | 29.5 | 28 | 755691 |
1739295000 | 28 | -1 | -3.45 | 29 | 29 | 28 | 887746 |
1739208600 | 29 | 2 | 7.41 | 27 | 29.25 | 27 | 1973135 |
1738949400 | 27 | 0.1 | 0.37 | 26.75 | 27 | 26.7 | 200309 |
1738863000 | 26.9 | 0 | 0.00 | 26.75 | 26.9 | 26.7 | 119871 |
1738776600 | 26.9 | 0.9 | 3.46 | 26 | 26.9 | 26 | 821591 |
1738690200 | 26 | 0.25 | 0.97 | 25.75 | 26.25 | 25.75 | 146258 |
1738603800 | 25.75 | 0.05 | 0.19 | 25.75 | 25.85 | 25.75 | 368965 |
1738344600 | 25.7 | -0.3 | -1.15 | 26 | 26.1 | 25.7 | 45214 |
1738258200 | 26 | 0 | 0.00 | 26 | 26.1 | 26 | 271044 |
1738171800 | 26 | 0 | 0.00 | 26 | 26.1 | 26 | 174039 |
1738085400 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 75016 |
1737999000 | 26.1 | -0.65 | -2.43 | 26.75 | 26.75 | 25.75 | 346570 |
1737739800 | 26.75 | 0.15 | 0.56 | 26.75 | 26.8 | 26.4 | 1019056 |
1737653400 | 26.6 | 0 | 0.00 | 26.75 | 26.75 | 26.6 | 934176 |
1737567000 | 26.6 | 0 | 0.00 | 26.75 | 26.8 | 26.6 | 1107269 |
1737480600 | 26.6 | 0.2 | 0.76 | 26.25 | 26.75 | 26.25 | 974611 |
1737394200 | 26.4 | 0.8 | 3.12 | 26.75 | 27 | 25.75 | 1426817 |
1737135000 | 25.6 | -0.3 | -1.16 | 26 | 26 | 25.6 | 528015 |
1737048600 | 25.9 | 0.4 | 1.57 | 26 | 26 | 25.75 | 419226 |
1736962200 | 25.5 | 0.75 | 3.03 | 24.75 | 25.5 | 24.75 | 2025894 |
1736875800 | 24.75 | 0.05 | 0.20 | 24.75 | 24.85 | 24.65 | 2620008 |
1736789400 | 24.7 | -0.2 | -0.80 | 25 | 25.25 | 24.7 | 885347 |
1736530200 | 24.9 | 0.1 | 0.40 | 24.75 | 25 | 24.75 | 606553 |
1736443800 | 24.8 | -0.2 | -0.80 | 25 | 25.25 | 24.75 | 839744 |
1736357400 | 25 | -0.2 | -0.79 | 25.25 | 25.25 | 25 | 593585 |
1736271000 | 25.2 | -0.3 | -1.18 | 25.25 | 25.35 | 25.2 | 1869242 |
1736184600 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 24.25 | 2689494 |
1735925400 | 25 | 1 | 4.17 | 23.75 | 25 | 23.75 | 4168555 |
1735839000 | 24 | 0 | 0.00 | 24 | 24.25 | 23.75 | 3300808 |
1735666200 | 24 | -0.4 | -1.64 | 24.25 | 24.25 | 24 | 255134 |
1735579800 | 24.4 | 0 | 0.00 | 24.5 | 24.75 | 24.25 | 1486895 |
1735320600 | 24.4 | -0.1 | -0.41 | 24.5 | 24.5 | 24.4 | 136832 |
1735061400 | 24.5 | 0.3 | 1.24 | 24.5 | 24.6 | 24.35 | 66629 |
1734975000 | 24.2 | -0.05 | -0.21 | 24.25 | 24.5 | 24.2 | 223770 |
1734715800 | 24.25 | -0.75 | -3.00 | 24.75 | 24.75 | 24.25 | 202748 |
1734629400 | 25 | 0.25 | 1.01 | 24.75 | 25 | 24.75 | 148425 |
1734543000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 60668 |
1734456600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 222953 |
1734370200 | 24.75 | -0.25 | -1.00 | 24.75 | 24.75 | 24.75 | 208813 |
1734111000 | 25 | 0 | 0.00 | 24.75 | 25 | 24.75 | 710646 |
1734024600 | 25 | -0.7 | -2.72 | 25.75 | 25.75 | 24.25 | 1004812 |
1733938200 | 25.7 | -0.3 | -1.15 | 26 | 26 | 25.7 | 414130 |
1733851800 | 26 | 0.3 | 1.17 | 25.75 | 26 | 25.75 | 1052667 |
1733765400 | 25.7 | -0.8 | -3.02 | 26.5 | 26.95 | 25.25 | 1934258 |
1733506200 | 26.5 | 0.3 | 1.15 | 26.5 | 26.5 | 26 | 1717779 |
1733419800 | 26.2 | 0.95 | 3.76 | 25 | 27.25 | 24.9 | 2448381 |
1733333400 | 25.25 | 0.25 | 1.00 | 25.25 | 25.25 | 25.25 | 906433 |
1733247000 | 25 | 0 | 0.00 | 25 | 25.25 | 24.75 | 406782 |
1733160600 | 25 | 0 | 0.00 | 25 | 25 | 24.8 | 269783 |
1732901400 | 25 | 0.5 | 2.04 | 24.25 | 25 | 24.25 | 129915 |
1732815000 | 24.5 | 0.5 | 2.08 | 23.75 | 24.5 | 23.75 | 1744366 |
1732728600 | 24 | 0.6 | 2.56 | 23.5 | 24 | 23.5 | 1314370 |
1732642200 | 23.4 | -0.4 | -1.68 | 23.75 | 23.75 | 23.25 | 455232 |
1732555800 | 23.8 | 0 | 0.00 | 23.75 | 23.85 | 23.75 | 436926 |
1732296600 | 23.8 | -0.1 | -0.42 | 24 | 24 | 23.75 | 744792 |
1732210200 | 23.9 | -0.35 | -1.44 | 24.25 | 24.3 | 23.75 | 1101106 |
1732123800 | 24.25 | 0.05 | 0.21 | 24.5 | 24.5 | 24.25 | 298749 |
1732037400 | 24.2 | -0.3 | -1.22 | 24.5 | 24.5 | 24.2 | 208350 |
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