
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.055 | -0.281257990284 | 19.555 | 19.62 | 19.4601 | 202567 | 19.56671424 | SP |
4 | 0.2199 | 1.14055425024 | 19.2801 | 19.665 | 19.215 | 127539 | 19.47566282 | SP |
12 | 0.2917 | 1.51861434901 | 19.2083 | 19.665 | 18.99 | 136190 | 19.27964572 | SP |
26 | -0.66 | -3.27380952381 | 20.16 | 20.19 | 18.99 | 89968 | 19.36755979 | SP |
52 | 0.16 | 0.827300930714 | 19.34 | 20.19 | 18.8398 | 70401 | 19.38207587 | SP |
156 | -2.82 | -12.6344086022 | 22.32 | 22.32 | 18.455 | 77112 | 19.62742492 | SP |
260 | -5.58 | -22.2488038278 | 25.08 | 25.325 | 18.455 | 52555 | 19.80560347 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 19.5 | -0.06 | -0.31 | 19.54 | 19.54 | 19.4913 | 100760 |
1741905300 | 19.56 | 0.07 | 0.36 | 19.49 | 19.56 | 19.47 | 84761 |
1741818900 | 19.49 | -0.06 | -0.28 | 19.51 | 19.5384 | 19.49 | 81813 |
1741732500 | 19.545 | -0.04 | -0.20 | 19.57 | 19.62 | 19.5267 | 51267 |
1741646100 | 19.585 | 0.1 | 0.49 | 19.57 | 19.61 | 19.555 | 727911 |
1741390500 | 19.49 | -0.02 | -0.10 | 19.57 | 19.5768 | 19.4601 | 107469 |
1741304100 | 19.51 | 0.02 | 0.08 | 19.49 | 19.51 | 19.45 | 114600 |
1741217700 | 19.495 | -0.08 | -0.41 | 19.58 | 19.59 | 19.4932 | 83808 |
1741131300 | 19.575 | -0.03 | -0.13 | 19.62 | 19.665 | 19.55 | 62474 |
1741044900 | 19.6 | -0 | -0.01 | 19.51 | 19.6 | 19.495 | 65516 |
1740785700 | 19.6015 | 0.07 | 0.37 | 19.58 | 19.615 | 19.5468 | 104669 |
1740699300 | 19.53 | -0.01 | -0.05 | 19.5 | 19.53 | 19.49 | 107109 |
1740612900 | 19.54 | 0.04 | 0.21 | 19.5 | 19.54 | 19.47 | 63835 |
1740526500 | 19.5 | 0.11 | 0.57 | 19.48 | 19.5 | 19.46 | 55427 |
1740440100 | 19.39 | 0.04 | 0.21 | 19.34 | 19.4 | 19.335 | 123375 |
1740180900 | 19.35 | 0.07 | 0.36 | 19.29 | 19.37 | 19.29 | 133829 |
1740094500 | 19.28 | 0.03 | 0.16 | 19.27 | 19.29 | 19.27 | 210011 |
1740008100 | 19.25 | 0.02 | 0.13 | 19.23 | 19.25 | 19.215 | 125640 |
1739921700 | 19.225 | -0.06 | -0.31 | 19.24 | 19.26 | 19.2201 | 121599 |
1739576100 | 19.285 | 0.07 | 0.36 | 19.29 | 19.31 | 19.28 | 51541 |
1739489700 | 19.215 | 0.09 | 0.50 | 19.2 | 19.23 | 19.1987 | 98401 |
1739403300 | 19.12 | -0.11 | -0.57 | 19.14 | 19.15 | 19.1125 | 406607 |
1739316900 | 19.23 | -0.02 | -0.10 | 19.24 | 19.24 | 19.22 | 67715 |
1739230500 | 19.25 | -0.01 | -0.05 | 19.28 | 19.2999 | 19.25 | 94272 |
1738971300 | 19.26 | -0.05 | -0.26 | 19.27 | 19.27 | 19.245 | 49581 |
1738884900 | 19.31 | -0.02 | -0.10 | 19.32 | 19.33 | 19.29 | 118082 |
1738798500 | 19.33 | 0.06 | 0.31 | 19.3 | 19.36 | 19.3 | 98359 |
1738712100 | 19.27 | 0.04 | 0.23 | 19.22 | 19.27 | 19.21 | 97972 |
1738625700 | 19.225 | -0.06 | -0.33 | 19.27 | 19.295 | 19.2114 | 108725 |
1738366500 | 19.2884 | -0.02 | -0.11 | 19.3 | 19.34 | 19.27 | 65152 |
1738280100 | 19.31 | 0.04 | 0.18 | 19.32 | 19.325 | 19.295 | 129419 |
1738193700 | 19.275 | -0.02 | -0.10 | 19.32 | 19.32 | 19.24 | 126543 |
1738107300 | 19.295 | 0 | 0.00 | 19.27 | 19.3 | 19.255 | 216805 |
1738020900 | 19.295 | 0.1 | 0.52 | 19.3 | 19.3 | 19.265 | 66046 |
1737761700 | 19.1958 | -0 | -0.02 | 19.18 | 19.22 | 19.1746 | 107403 |
1737675300 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
1737588900 | 19.2 | -0.03 | -0.13 | 19.23 | 19.23 | 19.18 | 103014 |
1737502500 | 19.225 | 0.04 | 0.18 | 19.23 | 19.2382 | 19.205 | 120264 |
1737156900 | 19.19 | -0.02 | -0.10 | 19.2 | 19.21 | 19.1848 | 162352 |
1737070500 | 19.21 | 0.05 | 0.29 | 19.15 | 19.22 | 19.13 | 100018 |
1736984100 | 19.155 | 0.15 | 0.76 | 19.14 | 19.17 | 19.125 | 118001 |
1736897700 | 19.01 | 0.01 | 0.05 | 19.02 | 19.02 | 18.9967 | 150251 |
1736811300 | 19 | -0.02 | -0.08 | 19.02 | 19.02 | 18.99 | 150883 |
1736552100 | 19.015 | -0.14 | -0.70 | 19.07 | 19.0789 | 19.0089 | 107245 |
1736379300 | 19.15 | 0.03 | 0.16 | 19.11 | 19.15 | 19.109 | 433370 |
1736292900 | 19.12 | -0.05 | -0.26 | 19.16 | 19.1601 | 19.0998 | 108093 |
1736206500 | 19.17 | -0.01 | -0.05 | 19.16 | 19.17 | 19.145 | 125117 |
1735947300 | 19.18 | -0.01 | -0.05 | 19.21 | 19.2199 | 19.17 | 150675 |
1735860900 | 19.19 | -0 | -0.02 | 19.21 | 19.2377 | 19.17 | 55668 |
1735688100 | 19.1929 | -0 | -0.02 | 19.21 | 19.23 | 19.1713 | 119788 |
1735601700 | 19.1958 | 0.08 | 0.42 | 19.19 | 19.21 | 19.18 | 548205 |
1735342500 | 19.115 | -0.03 | -0.13 | 19.13 | 19.155 | 19.11 | 37403 |
1735256100 | 19.14 | 0.01 | 0.05 | 19.08 | 19.14 | 19.075 | 38371 |
1735077840 | 19.13 | 0.01 | 0.05 | 19.1 | 19.13 | 19.08 | 41777 |
1734996900 | 19.12 | -0.06 | -0.31 | 19.17 | 19.17 | 19.1 | 203688 |
1734737700 | 19.18 | 0.06 | 0.31 | 19.19 | 19.22 | 19.16 | 252045 |
1734651300 | 19.12 | -0.04 | -0.21 | 19.15 | 19.15 | 19.11 | 44623 |
1734564900 | 19.16 | -0.19 | -0.98 | 19.3 | 19.31 | 19.1429 | 54045 |
1734478500 | 19.35 | 0 | 0.03 | 19.34 | 19.37 | 19.3312 | 89974 |
1734392100 | 19.3451 | 0 | 0.00 | 19.37 | 19.37 | 19.3314 | 55420 |
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