
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.99 | -13.0263157895 | 7.6 | 7.75 | 6.31 | 42754 | 7.2024662 | CS |
4 | 0.29 | 4.58860759494 | 6.32 | 7.75 | 6.09 | 46219 | 6.91297952 | CS |
12 | -1.28 | -16.2230671736 | 7.89 | 8.87 | 6.09 | 56602 | 7.22422964 | CS |
26 | -7.81 | -54.160887656 | 14.42 | 18.334 | 6.09 | 126887 | 11.79339193 | CS |
52 | -11.754 | -64.0056632542 | 18.364 | 19.982 | 6.09 | 671509 | 12.73781947 | CS |
156 | -175.19 | -96.3641364136 | 181.8 | 190.4 | 6.09 | 1378419 | 56.5070108 | CS |
260 | -417.59 | -98.4417727487 | 424.2 | 648.8 | 6.09 | 1460772 | 103.06592615 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 6.61 | -0.29 | -4.20 | 6.86 | 7.025 | 6.4501 | 82492 |
1740094500 | 6.9 | 0.07 | 1.02 | 6.83 | 7.08 | 6.3099999 | 48144 |
1740008100 | 6.83 | -0.6 | -8.08 | 7.37 | 7.39 | 6.83 | 33709 |
1739921700 | 7.43 | -0.15 | -1.98 | 7.5 | 7.56 | 7.4 | 43631 |
1739576100 | 7.58 | 0.01 | 0.13 | 7.6 | 7.75 | 7.37 | 45532 |
1739489700 | 7.57 | 0.4 | 5.58 | 7.25 | 7.749 | 7.14 | 68392 |
1739403300 | 7.17 | 0.13 | 1.85 | 7 | 7.2512 | 6.91 | 29429 |
1739316900 | 7.04 | 0.26 | 3.83 | 6.71 | 7.05 | 6.6891 | 24354 |
1739230500 | 6.78 | -0.05 | -0.73 | 6.77 | 7.0733 | 6.67 | 28110 |
1738971300 | 6.83 | -0.33 | -4.61 | 7.05 | 7.05 | 6.82 | 33378 |
1738884900 | 7.16 | -0.14 | -1.92 | 7.48 | 7.48 | 7.085 | 53487 |
1738798500 | 7.3 | 0.7 | 10.61 | 6.57 | 7.4 | 6.5 | 145559 |
1738712100 | 6.6 | 0.21 | 3.29 | 6.33 | 6.74 | 6.2699999 | 45758 |
1738625700 | 6.39 | 0.04 | 0.63 | 6.32 | 6.4 | 6.15 | 22301 |
1738366500 | 6.35 | -0.15 | -2.31 | 6.34 | 6.75 | 6.34 | 54537 |
1738280100 | 6.5 | 0.32 | 5.18 | 6.2 | 6.7 | 6.13 | 58982 |
1738193700 | 6.18 | -0.08 | -1.28 | 6.21 | 6.43 | 6.13 | 25019 |
1738107300 | 6.26 | 0.08 | 1.29 | 6.14 | 6.3 | 6.09 | 26366 |
1738020900 | 6.18 | -0.27 | -4.19 | 6.29 | 6.64 | 6.15 | 34037 |
1737761700 | 6.45 | -0.07 | -1.07 | 6.32 | 6.805 | 6.3 | 57430 |
1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1737588900 | 6.5199999 | -0.29 | -4.26 | 6.8 | 6.84 | 6.43 | 59145 |
1737502500 | 6.81 | -0.14 | -2.01 | 7.07 | 7.13 | 6.7029 | 33132 |
1737156900 | 6.95 | -0.02 | -0.29 | 6.97 | 7.0077 | 6.7552 | 16908 |
1737070500 | 6.97 | 0.03 | 0.43 | 6.97 | 7.0799 | 6.85 | 19592 |
1736984100 | 6.94 | 0.45 | 6.93 | 6.62 | 7 | 6.5 | 79124 |
1736897700 | 6.49 | 0.09 | 1.41 | 6.45 | 6.675 | 6.22 | 41799 |
1736811300 | 6.4 | -0.39 | -5.74 | 6.68 | 6.79 | 6.11 | 126748 |
1736552100 | 6.79 | -0.19 | -2.72 | 6.83 | 6.9499 | 6.66 | 36038 |
1736379300 | 6.98 | -0.21 | -2.92 | 7.14 | 7.2 | 6.91 | 34264 |
1736292900 | 7.19 | 0.04 | 0.56 | 7.27 | 7.5964 | 7.0475 | 43780 |
1736206500 | 7.15 | -0.03 | -0.42 | 7.2402 | 7.5 | 7.12 | 70073 |
1735947300 | 7.18 | 0.52 | 7.81 | 6.75 | 7.28 | 6.69 | 47892 |
1735860900 | 6.66 | -0.31 | -4.45 | 6.96 | 7.148 | 6.61 | 60055 |
1735688100 | 6.97 | -0.2 | -2.79 | 7.12 | 7.15 | 6.54 | 144664 |
1735601700 | 7.17 | -0.22 | -2.98 | 7.39 | 7.43 | 6.93 | 93044 |
1735342500 | 7.39 | 0.06 | 0.82 | 7.31 | 7.39 | 7 | 97889 |
1735256100 | 7.33 | 0.14 | 1.95 | 7.03 | 7.33 | 6.9462 | 47188 |
1735077840 | 7.19 | -0.01 | -0.14 | 7.15 | 7.3529 | 7.01 | 49728 |
1734996900 | 7.2 | 0.05 | 0.70 | 7.06 | 7.2 | 6.7812 | 59129 |
1734737700 | 7.15 | 0.17 | 2.44 | 7.005 | 7.4 | 6.9905 | 35518 |
1734651300 | 6.98 | 0.04 | 0.58 | 7.1738 | 7.42 | 6.915 | 67138 |
1734564900 | 6.94 | -0.8 | -10.34 | 7.8 | 7.8482 | 6.77 | 129550 |
1734478500 | 7.74 | -0.05 | -0.64 | 7.87 | 7.8733 | 7.58 | 45199 |
1734392100 | 7.79 | -0.4 | -4.88 | 7.95 | 8.19 | 7.735 | 59460 |
1734132900 | 8.19 | 0.3 | 3.80 | 7.9 | 8.24 | 7.71 | 55824 |
1734046500 | 7.89 | -0.27 | -3.31 | 8.17 | 8.1857 | 7.82 | 48591 |
1733960100 | 8.16 | -0.29 | -3.43 | 8.45 | 8.7293 | 8.15 | 46416 |
1733873700 | 8.45 | 0.41 | 5.10 | 8.0399999 | 8.65 | 7.85 | 118893 |
1733787300 | 8.0399999 | 0.19 | 2.42 | 7.92 | 8.42 | 7.75 | 104733 |
1733528100 | 7.85 | 0.13 | 1.68 | 7.75 | 7.93 | 7.6217 | 51845 |
1733441700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.85 | 7.47 | 54624 |
1733355300 | 7.8 | -0.24 | -2.99 | 7.9341 | 7.9341 | 7.59 | 53119 |
1733268900 | 8.0399999 | -0.15 | -1.83 | 8.2899999 | 8.3699999 | 7.9801 | 25211 |
1733182500 | 8.19 | 0.2 | 2.50 | 8.06 | 8.8699999 | 7.75 | 101592 |
1732917840 | 7.99 | 0.18 | 2.30 | 7.89 | 8.0685 | 7.805 | 20463 |
1732750500 | 7.81 | 0.03 | 0.39 | 7.74 | 8.07 | 7.61 | 70494 |
1732664100 | 7.78 | -0.5 | -6.04 | 8.3727 | 8.3727 | 7.67 | 66728 |
1732577700 | 8.28 | -0.02 | -0.24 | 8.44 | 9.1399 | 8.28 | 121419 |
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