
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.075 | -5.35714285714 | 1.4 | 1.4 | 1.275 | 1994381 | 1.33049442 | DE |
4 | -0.4 | -23.1884057971 | 1.725 | 1.85 | 1.275 | 3094648 | 1.58690834 | DE |
12 | -0.375 | -22.0588235294 | 1.7 | 1.85 | 1.25 | 3324186 | 1.52363515 | DE |
26 | -0.575 | -30.2631578947 | 1.9 | 2.21 | 0.95 | 3394795 | 1.46766187 | DE |
52 | -0.825 | -38.3720930233 | 2.15 | 4.65 | 0.95 | 2627776 | 1.97535452 | DE |
156 | -9.175 | -87.380952381 | 10.5 | 17.25 | 0.95 | 1980717 | 5.26820101 | DE |
260 | -7.925 | -85.6756756757 | 9.25 | 31.5 | 0.95 | 2738307 | 10.33928933 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 198121 |
1739813400 | 1.325 | 0.05 | 3.92 | 1.275 | 1.325 | 1.275 | 3674974 |
1739554200 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 1042309 |
1739467800 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.325 | 780290 |
1739381400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 4276210 |
1739295000 | 1.4 | 0 | 0.00 | 1.4 | 1.425 | 1.4 | 1203457 |
1739208600 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.375 | 2387149 |
1738949400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1140658 |
1738863000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 2634759 |
1738776600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 612393 |
1738690200 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.45 | 4385325 |
1738603800 | 1.6 | -0.03 | -1.54 | 1.625 | 1.625 | 1.6 | 2309828 |
1738344600 | 1.625 | -0.03 | -1.52 | 1.65 | 1.65 | 1.575 | 1691565 |
1738258200 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 2668423 |
1738171800 | 1.7 | 0.15 | 9.68 | 1.625 | 1.725 | 1.625 | 2072033 |
1738085400 | 1.55 | -0.18 | -10.14 | 1.725 | 1.725 | 1.55 | 3968961 |
1737999000 | 1.725 | -0.05 | -2.82 | 1.775 | 1.775 | 1.725 | 1784189 |
1737739800 | 1.775 | 0.08 | 4.41 | 1.7 | 1.85 | 1.65 | 14458649 |
1737653400 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 3869439 |
1737567000 | 1.65 | -0.08 | -4.35 | 1.725 | 1.75 | 1.625 | 6734224 |
1737480600 | 1.725 | 0.25 | 16.95 | 1.475 | 1.825 | 1.475 | 16518572 |
1737394200 | 1.475 | -0.05 | -2.96 | 1.475 | 1.475 | 1.45 | 5091370 |
1737135000 | 1.52 | 0.12 | 8.57 | 1.4 | 1.7 | 1.4 | 33352184 |
1737048600 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 3479808 |
1736962200 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 2311288 |
1736875800 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 5352141 |
1736789400 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 5665837 |
1736530200 | 1.325 | -0.13 | -8.62 | 1.45 | 1.45 | 1.325 | 4427613 |
1736443800 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.35 | 4870780 |
1736357400 | 1.35 | 0.08 | 5.88 | 1.275 | 1.35 | 1.275 | 1487643 |
1736271000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 334865 |
1736184600 | 1.275 | -0.08 | -5.56 | 1.35 | 1.35 | 1.25 | 2598695 |
1735925400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1471319 |
1735839000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 230963 |
1735666200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3244659 |
1735579800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1339593 |
1735320600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 963545 |
1735061400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1380928 |
1734975000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 606664 |
1734715800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 2017567 |
1734629400 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.4 | 1647487 |
1734543000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1404669 |
1734456600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1433822 |
1734370200 | 1.425 | -0.13 | -8.06 | 1.4 | 1.425 | 1.35 | 7553908 |
1734111000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 406723 |
1734024600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 387629 |
1733938200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 872585 |
1733851800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 341252 |
1733765400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 2686458 |
1733506200 | 1.6 | 0.08 | 4.92 | 1.525 | 1.65 | 1.525 | 3985673 |
1733419800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 225503 |
1733333400 | 1.525 | -0.08 | -4.69 | 1.525 | 1.525 | 1.525 | 327394 |
1733247000 | 1.6 | 0.08 | 4.92 | 1.475 | 1.6 | 1.45 | 2852720 |
1733160600 | 1.525 | -0.18 | -10.29 | 1.7 | 1.7 | 1.525 | 4282829 |
1732901400 | 1.7 | 0.1 | 6.25 | 1.7 | 1.7 | 1.7 | 1390624 |
1732815000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 650344 |
1732728600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 389980 |
1732642200 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 2976250 |
1732555800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 990563 |
1732296600 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.8 | 1017089 |
1732210200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 651720 |
1732123800 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9 | 1.8 | 2613105 |
1732037400 | 1.8 | -0.1 | -5.26 | 1.9 | 1.95 | 1.75 | 2648492 |
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