
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6895 | -4.43693693694 | 15.54 | 16.465 | 14.28 | 1320969 | 15.37071508 | CS |
4 | 0.2505 | 1.71575342466 | 14.6 | 16.465 | 13.2 | 876857 | 14.81585787 | CS |
12 | -4.2795 | -22.3706220596 | 19.13 | 20.75 | 12.25 | 1173004 | 14.39638118 | CS |
26 | 10.7105 | 258.707729469 | 4.14 | 23.4 | 3.98 | 2175245 | 14.43342713 | CS |
52 | 11.0005 | 285.727272727 | 3.85 | 23.4 | 3.52 | 1268823 | 13.1208943 | CS |
156 | 10.2605 | 223.540305011 | 4.59 | 23.4 | 2.68 | 528966 | 11.35460265 | CS |
260 | 13.4805 | 983.97810219 | 1.37 | 23.4 | 0.88 | 936015 | 7.95787227 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 15 | -0.15 | -0.99 | 15.29 | 15.58 | 14.75 | 1245390 |
1740094500 | 15.15 | 0.06 | 0.40 | 15.06 | 15.4 | 14.66 | 762963 |
1740008100 | 15.09 | 0.17 | 1.14 | 14.89 | 15.25 | 14.28 | 1127484 |
1739921700 | 14.92 | -1.03 | -6.46 | 16.03 | 16.465 | 14.78 | 1437730 |
1739576100 | 15.95 | 0.4 | 2.57 | 15.54 | 16.2254 | 15.39 | 1955697 |
1739489700 | 15.55 | 0.5 | 3.32 | 15.15 | 15.78 | 14.68 | 1087232 |
1739403300 | 15.05 | 1.57 | 11.65 | 13.25 | 15.46 | 13.2 | 1025701 |
1739316900 | 13.48 | -0.46 | -3.30 | 13.95 | 13.9997 | 13.27 | 1136239 |
1739230500 | 13.94 | -0.15 | -1.06 | 14.19 | 14.34 | 13.725 | 824891 |
1738971300 | 14.09 | -0.24 | -1.67 | 14.45 | 14.45 | 13.65 | 999406 |
1738884900 | 14.33 | 0 | 0.00 | 14.4 | 14.61 | 14.075 | 599513 |
1738798500 | 14.33 | -0.74 | -4.91 | 15.04 | 15.31 | 13.95 | 850232 |
1738712100 | 15.07 | -0.11 | -0.72 | 15.18 | 15.4599 | 14.87 | 568398 |
1738625700 | 15.18 | 0.14 | 0.93 | 14.39 | 15.22 | 14.3 | 594950 |
1738366500 | 15.04 | -0.16 | -1.05 | 15.25 | 15.62 | 14.81 | 788222 |
1738280100 | 15.2 | 0.93 | 6.52 | 14.33 | 15.43 | 14.33 | 565333 |
1738193700 | 14.27 | 0.04 | 0.28 | 14.11 | 14.38 | 13.85 | 569913 |
1738107300 | 14.23 | -0.04 | -0.28 | 14.46 | 14.46 | 13.62 | 652600 |
1738020900 | 14.27 | -0.53 | -3.58 | 14.34 | 14.98 | 13.91 | 648789 |
1737761700 | 14.8 | -0.1 | -0.67 | 14.6 | 15.15 | 14.47 | 464982 |
1737675300 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1737588900 | 14.9 | 0.84 | 5.97 | 14.06 | 15.7889 | 13.97 | 1147962 |
1737502500 | 14.06 | 0.36 | 2.63 | 14 | 14.11 | 13.31 | 967944 |
1737156900 | 13.7 | 0.2 | 1.48 | 13.56 | 13.77 | 13.33 | 688914 |
1737070500 | 13.5 | 0.03 | 0.22 | 13.6 | 13.65 | 13.18 | 590886 |
1736984100 | 13.47 | 0.88 | 6.99 | 13.07 | 13.51 | 12.52 | 850727 |
1736897700 | 12.59 | -0.13 | -1.02 | 12.81 | 13.1393 | 12.47 | 588098 |
1736811300 | 12.72 | -0.47 | -3.56 | 12.96 | 12.9884 | 12.31 | 744672 |
1736552100 | 13.19 | -0.67 | -4.83 | 13.7 | 13.8016 | 12.88 | 693876 |
1736379300 | 13.86 | -0.36 | -2.53 | 14.02 | 14.39 | 13.68 | 591140 |
1736292900 | 14.22 | -0.78 | -5.20 | 14.91 | 15.0832 | 13.93 | 898969 |
1736206500 | 15 | -0.61 | -3.91 | 15.74 | 15.8 | 14.97 | 827006 |
1735947300 | 15.61 | 0.65 | 4.34 | 15.15 | 16.17 | 14.97 | 1912067 |
1735860900 | 14.96 | 1.16 | 8.41 | 14.02 | 14.99 | 13.65 | 1253044 |
1735688100 | 13.8 | 0.04 | 0.29 | 13.85 | 13.885 | 13.17 | 612265 |
1735601700 | 13.76 | -0.32 | -2.27 | 13.95 | 13.95 | 13.4014 | 774691 |
1735342500 | 14.08 | 0 | 0.00 | 14.14 | 14.61 | 13.6701 | 774363 |
1735256100 | 14.08 | 0.07 | 0.50 | 14 | 14.24 | 13.52 | 686752 |
1735077840 | 14.01 | -0.12 | -0.85 | 14.15 | 14.295 | 13.61 | 333817 |
1734996900 | 14.13 | 1.06 | 8.11 | 13 | 14.16 | 12.65 | 1344570 |
1734737700 | 13.07 | 0.17 | 1.32 | 12.64 | 13.5286 | 12.57 | 5853113 |
1734651300 | 12.9 | 0.38 | 3.04 | 12.69 | 13.06 | 12.3 | 1145636 |
1734564900 | 12.52 | -0.68 | -5.15 | 13.13 | 13.66 | 12.25 | 1154875 |
1734478500 | 13.2 | -0.68 | -4.90 | 13.8 | 14.27 | 13.18 | 826618 |
1734392100 | 13.88 | 0.62 | 4.68 | 13 | 14.4972 | 13 | 1231417 |
1734132900 | 13.26 | -1.08 | -7.53 | 14.23 | 14.63 | 13.19 | 1279115 |
1734046500 | 14.34 | 0.1 | 0.70 | 14.2 | 14.75 | 14.16 | 784078 |
1733960100 | 14.24 | -0.63 | -4.24 | 14.85 | 15.21 | 14.15 | 819001 |
1733873700 | 14.87 | -0.21 | -1.39 | 15.08 | 15.47 | 14.65 | 861705 |
1733787300 | 15.08 | 0.22 | 1.48 | 15 | 15.48 | 14.67 | 1077489 |
1733528100 | 14.86 | 0.33 | 2.27 | 14.51 | 15.56 | 14.51 | 1370442 |
1733441700 | 14.53 | 1.81 | 14.23 | 14.8 | 15.7974 | 13.7992 | 3269164 |
1733355300 | 12.72 | -3.79 | -22.96 | 16.35 | 16.78 | 12.51 | 5103308 |
1733268900 | 16.51 | -3.13 | -15.94 | 19.44 | 20.75 | 16.07 | 3653694 |
1733182500 | 19.64 | 0.63 | 3.31 | 19.16 | 20.14 | 18.53 | 1398687 |
1732917840 | 19.01 | -0.03 | -0.16 | 19.13 | 19.61 | 18.8225 | 571850 |
1732750500 | 19.04 | -0.02 | -0.10 | 19.09 | 20.1 | 18.668 | 1269093 |
1732664100 | 19.06 | 0.24 | 1.28 | 19.07 | 20.2099 | 18.56 | 1219709 |
1732577700 | 18.82 | 0.2 | 1.07 | 18.9 | 19.515 | 18.35 | 1446159 |
1732318500 | 18.62 | 0.83 | 4.67 | 17.94 | 18.8799 | 17.5133 | 1000373 |
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