
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 30.5 | 30.5 | 30.5 | 50510 | 30.5 | DE |
4 | 0 | 0 | 30.5 | 30.5 | 30.5 | 64376 | 30.5 | DE |
12 | 9.5 | 45.2380952381 | 21 | 33 | 21 | 230507 | 27.08416465 | DE |
26 | 8 | 35.5555555556 | 22.5 | 33 | 17.5 | 144716 | 25.18331909 | DE |
52 | 7.5 | 32.6086956522 | 23 | 33 | 17.5 | 153141 | 23.93020262 | DE |
156 | -29 | -48.7394957983 | 59.5 | 70 | 10.5 | 122451 | 27.4276724 | DE |
260 | -74 | -70.8133971292 | 104.5 | 105.5 | 10.5 | 131513 | 46.81614884 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 23410 |
1740159000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 11978 |
1740072600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 47910 |
1739986200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 134258 |
1739899800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 19430 |
1739813400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 38976 |
1739554200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 87271 |
1739467800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 43292 |
1739381400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 28597 |
1739295000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 10000 |
1739208600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 90385 |
1738949400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 36691 |
1738863000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1949 |
1738776600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 83299 |
1738690200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 29376 |
1738603800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 139846 |
1738344600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 73480 |
1738258200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 48800 |
1738171800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 220042 |
1738085400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 9800 |
1737999000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 132144 |
1737739800 | 30.5 | -1.5 | -4.69 | 32 | 32 | 30.5 | 764621 |
1737653400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 302740 |
1737567000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 171356 |
1737480600 | 32.5 | 1 | 3.17 | 32.5 | 33 | 32 | 339996 |
1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 347110 |
1737135000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 141459 |
1737048600 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 156522 |
1736962200 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 104150 |
1736875800 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 369285 |
1736789400 | 29.5 | 2.3 | 8.46 | 27 | 31.5 | 27 | 617867 |
1736530200 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 27 | 27443 |
1736443800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 3244813 |
1736357400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 131312 |
1736271000 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 824260 |
1736184600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 77282 |
1735925400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 377802 |
1735839000 | 27 | 3 | 12.50 | 26.5 | 29.5 | 26.5 | 583993 |
1735666200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 9060 |
1735579800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 46855 |
1735320600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 39202 |
1735061400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1734975000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 233030 |
1734715800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 44245 |
1734629400 | 24 | -0.5 | -2.04 | 25 | 25 | 24 | 80486 |
1734543000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 11204 |
1734456600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 70289 |
1734370200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 47411 |
1734111000 | 24.5 | 0.5 | 2.08 | 24 | 25 | 24 | 22087 |
1734024600 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 142403 |
1733938200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 35574 |
1733851800 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 116232 |
1733765400 | 23 | 1 | 4.55 | 22 | 23 | 22 | 137253 |
1733506200 | 22 | 1 | 4.76 | 21 | 22 | 21 | 82748 |
1733419800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 126992 |
1733333400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 140086 |
1733247000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1857558 |
1733160600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 26628 |
1732901400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 35317 |
1732815000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 60181 |
1732728600 | 21 | 2.5 | 13.51 | 18.5 | 21 | 18.5 | 219057 |
1732642200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 35214 |
1732555800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 72787 |
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