期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -3.93258426966 | 1.78 | 1.9 | 1.62 | 78194 | 1.78035514 | CS |
4 | 0.13 | 8.22784810127 | 1.58 | 2.2 | 1.52 | 137463 | 1.8563008 | CS |
12 | -0.96 | -35.9550561798 | 2.67 | 2.8905 | 1.3107 | 472873 | 1.90946068 | CS |
26 | 0.15 | 9.61538461538 | 1.56 | 4.11 | 0.6085 | 3675942 | 2.2585028 | CS |
52 | 0.17 | 11.038961039 | 1.54 | 4.11 | 0.6085 | 2399929 | 2.22240793 | CS |
156 | -3.98 | -69.9472759227 | 5.69 | 6.2 | 0.6085 | 1681657 | 2.2609864 | CS |
260 | -3.98 | -69.9472759227 | 5.69 | 6.2 | 0.6085 | 1681657 | 2.2609864 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732917840 | 1.72 | 0.01 | 0.58 | 1.71 | 1.76 | 1.7 | 24191 |
1732750500 | 1.71 | -0.04 | -2.29 | 1.72 | 1.755 | 1.62 | 96658 |
1732664100 | 1.75 | -0.12 | -6.42 | 1.86 | 1.86 | 1.72 | 74541 |
1732577700 | 1.87 | 0.09 | 5.06 | 1.78 | 1.9 | 1.765 | 117387 |
1732318500 | 1.78 | 0.04 | 2.30 | 1.74 | 1.8001 | 1.7 | 55224 |
1732232100 | 1.74 | -0.02 | -1.14 | 1.76 | 1.83 | 1.68 | 59548 |
1732145700 | 1.76 | -0.02 | -1.12 | 1.85 | 1.85 | 1.665 | 75116 |
1732059300 | 1.78 | -0.13 | -6.81 | 1.91 | 1.92 | 1.77 | 184420 |
1731972900 | 1.91 | -0.04 | -2.05 | 1.845 | 1.96 | 1.83 | 133400 |
1731713700 | 1.95 | -0.01 | -0.51 | 1.94 | 1.98 | 1.7501 | 190149 |
1731627300 | 1.96 | -0.04 | -2.00 | 1.98 | 2.05 | 1.96 | 70386 |
1731540900 | 2 | -0.07 | -3.38 | 2.02 | 2.05 | 1.92 | 119485 |
1731454500 | 2.07 | 0.11 | 5.61 | 1.985 | 2.2 | 1.72 | 511859 |
1731368100 | 1.96 | 0.16 | 8.89 | 1.789 | 1.99 | 1.75 | 267174 |
1731108900 | 1.8 | 0.14 | 8.43 | 1.663 | 1.81 | 1.65 | 157127 |
1731022500 | 1.66 | 0.1 | 6.41 | 1.56 | 1.69 | 1.56 | 156127 |
1730936100 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6399999 | 1.52 | 204111 |
1730849700 | 1.6 | 0.02 | 1.27 | 1.59 | 1.625 | 1.57 | 68881 |
1730763300 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6399 | 1.57 | 46014 |
1730500500 | 1.59 | -0.04 | -2.45 | 1.6 | 1.67 | 1.58 | 109092 |
1730414100 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.66 | 1.57 | 167203 |
1730327700 | 1.61 | -0.03 | -1.83 | 1.6316 | 1.65 | 1.56 | 195176 |
1730241300 | 1.6399999 | -0.05 | -2.96 | 1.6500999 | 1.7135 | 1.6 | 157928 |
1730154900 | 1.69 | -0.06 | -3.43 | 1.68 | 1.79 | 1.675 | 326770 |
1729895700 | 1.75 | 0.05 | 2.94 | 1.7 | 1.865 | 1.68 | 1095073 |
1729809300 | 1.7 | -0.05 | -2.86 | 1.97 | 1.97 | 1.6399999 | 9180714 |
1729722900 | 1.75 | 0.02 | 1.16 | 1.73 | 1.77 | 1.69 | 76907 |
1729636500 | 1.73 | -0.01 | -0.57 | 1.67 | 1.82 | 1.67 | 120813 |
1729550100 | 1.74 | 0.01 | 0.58 | 1.67 | 1.84 | 1.65 | 163203 |
1729290900 | 1.73 | 0.09 | 5.49 | 1.83 | 1.89 | 1.6799 | 397540 |
1729204500 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.7391 | 1.6 | 258342 |
1729118100 | 1.68 | -0.1 | -5.62 | 1.77 | 1.81 | 1.65 | 167856 |
1729031700 | 1.78 | -0.06 | -3.26 | 1.88 | 1.95 | 1.73 | 140529 |
1728945300 | 1.84 | 0.04 | 2.22 | 1.83 | 1.8799 | 1.7102 | 116340 |
1728686100 | 1.8 | 0.11 | 6.51 | 1.74 | 1.8495 | 1.65 | 233180 |
1728599700 | 1.69 | 0.1 | 6.29 | 1.61 | 1.9099 | 1.5999 | 408179 |
1728513300 | 1.59 | -0.09 | -5.36 | 1.66 | 1.6748 | 1.51 | 173072 |
1728426900 | 1.68 | 0.3 | 21.74 | 1.3899999 | 1.8 | 1.3799999 | 482897 |
1728340500 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.52 | 1.3107 | 193314 |
1728081300 | 1.5 | 0.05 | 3.45 | 1.44 | 1.53 | 1.4 | 160029 |
1727994900 | 1.45 | -0.11 | -7.05 | 1.52 | 1.56 | 1.45 | 150234 |
1727908500 | 1.56 | 0.01 | 0.65 | 1.5 | 1.6399999 | 1.49 | 188916 |
1727822100 | 1.55 | -0.05 | -3.13 | 1.5 | 1.6454 | 1.5 | 238336 |
1727735520 | 1.6 | -0.12 | -6.98 | 1.78 | 1.78 | 1.56 | 231683 |
1727476500 | 1.72 | -0.15 | -8.02 | 1.84 | 1.88 | 1.72 | 243649 |
1727390100 | 1.87 | 0.1 | 5.65 | 1.85 | 1.92 | 1.8 | 237671 |
1727303700 | 1.77 | -0.37 | -17.29 | 2.12 | 2.17 | 1.685 | 690723 |
1727217300 | 2.14 | -0.24 | -10.08 | 2.4 | 2.4103 | 2.11 | 394509 |
1727130900 | 2.38 | 0.03 | 1.28 | 2.34 | 2.57 | 2.3 | 545879 |
1726871700 | 2.35 | 0.18 | 8.29 | 2.12 | 2.6091 | 2.1199 | 1179996 |
1726785300 | 2.17 | 0.15 | 7.42 | 2.0299999 | 2.2997 | 2.0106 | 585260 |
1726698900 | 2.0202 | 0 | 0.01 | 2.0299999 | 2.06 | 1.95 | 196822 |
1726612500 | 2.02 | -0.08 | -3.81 | 2.07 | 2.23 | 1.91 | 466938 |
1726526100 | 2.1 | -0.05 | -2.33 | 2.17 | 2.2498999 | 2.08 | 336155 |
1726266900 | 2.15 | -0.05 | -2.27 | 2.2793 | 2.32 | 2.0306 | 601434 |
1726180500 | 2.2 | 0.17 | 8.37 | 2.1 | 2.48 | 2.0099999 | 1454105 |
1726094100 | 2.0299999 | -0.35 | -14.71 | 2.27 | 2.2799999 | 2 | 677295 |
1726007700 | 2.38 | -0.37 | -13.45 | 2.67 | 2.8905 | 2.295 | 792447 |
1725921300 | 2.75 | -0.03 | -1.08 | 2.67 | 2.8 | 2.195 | 1751513 |
1725662100 | 2.7799999 | -0.39 | -12.30 | 3.36 | 3.45 | 2.61 | 2868142 |
1725575700 | 3.17 | 0.3 | 10.45 | 2.8706 | 3.46 | 2.73 | 6974353 |
1725489300 | 2.87 | -0.51 | -15.09 | 3.06 | 3.2 | 2.42 | 5065328 |
1725402900 | 3.38 | 1.38 | 69.00 | 2.38 | 4.11 | 2.37 | 140772387 |
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