
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 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 5317 |
1739813400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 11029 |
1739554200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 32324 |
1739467800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 14785 |
1739381400 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.25 | 106787 |
1739295000 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 66142 |
1739208600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 40120 |
1738949400 | 27 | 0 | 0.00 | 27 | 28 | 27 | 63688 |
1738863000 | 27 | -5 | -15.63 | 28 | 28 | 25.5 | 255397 |
1738776600 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 19779 |
1738690200 | 32 | -2 | -5.88 | 34 | 34 | 32 | 46174 |
1738603800 | 34 | -1.5 | -4.23 | 35.5 | 35.5 | 34 | 42660 |
1738344600 | 35.5 | 0 | 0.00 | 35 | 35.5 | 35 | 2661 |
1738258200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1213 |
1738171800 | 35.5 | -1.5 | -4.05 | 37 | 37 | 35.5 | 18179 |
1738085400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 5842 |
1737999000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 57 |
1737739800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 6404 |
1737653400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3644 |
1737567000 | 37 | 0 | 0.00 | 37 | 37 | 35.65 | 5172 |
1737480600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 7375 |
1737394200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 36339 |
1737135000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 12245 |
1737048600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 20828 |
1736962200 | 37 | -1 | -2.63 | 37 | 37 | 37 | 42755 |
1736875800 | 38 | -1 | -2.56 | 39 | 39 | 36.5 | 43300 |
1736789400 | 39 | -1.5 | -3.70 | 40 | 40.5 | 39 | 22190 |
1736530200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 43493 |
1736443800 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 6399 |
1736357400 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 41 | 109268 |
1736271000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 32450 |
1736184600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 31161 |
1735925400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 26437 |
1735839000 | 42.5 | -0.5 | -1.16 | 43 | 43 | 41 | 49630 |
1735666200 | 43 | 0 | 0.00 | 43 | 43 | 41 | 0 |
1735579800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 142563 |
1735320600 | 43 | 0 | 0.00 | 43 | 43 | 41.5 | 42779 |
1735061400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1282 |
1734975000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 51129 |
1734715800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1734629400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1734543000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
1734456600 | 43 | -1 | -2.27 | 44 | 44 | 43 | 14995 |
1734370200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 176 |
1734111000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1734024600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 17109 |
1733938200 | 44 | -0.5 | -1.12 | 44.5 | 46.5 | 44 | 192387 |
1733851800 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 43.5 | 9241 |
1733765400 | 44 | 2.5 | 6.02 | 41.5 | 44 | 41.5 | 81638 |
1733506200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2999 |
1733419800 | 41.5 | 3 | 7.79 | 38.5 | 41.5 | 38.5 | 861861 |
1733333400 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 44136 |
1733247000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 106445 |
1733160600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 44667 |
1732901400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 232815 |
1732815000 | 38 | -2 | -5.00 | 40 | 40 | 38 | 90909 |
1732728600 | 40 | -2 | -4.76 | 40.5 | 40.5 | 40 | 28815 |
1732642200 | 42 | 9.5 | 29.23 | 32.5 | 42 | 32.5 | 101374 |
1732555800 | 32.5 | -2.5 | -7.14 | 35 | 35 | 32 | 192845 |
1732296600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 63 |
1732210200 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 100170 |
1732123800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 11300 |
1732037400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 7804 |
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