
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0854 | -9.80482204363 | 0.871 | 0.93 | 0.75 | 396357 | 0.82319567 | CS |
4 | -0.3744 | -32.275862069 | 1.16 | 1.6 | 0.75 | 893125 | 1.20073668 | CS |
12 | -0.2544 | -24.4615384615 | 1.04 | 1.6 | 0.75 | 603620 | 1.22139182 | CS |
26 | -1.0044 | -56.1117318436 | 1.79 | 1.815 | 0.562 | 576039 | 1.02713384 | CS |
52 | -0.8944 | -53.2380952381 | 1.68 | 2.15 | 0.562 | 477404 | 1.29492451 | CS |
156 | -0.068 | -7.96626054358 | 0.8536 | 2.19 | 0.483 | 372923 | 1.1819798 | CS |
260 | -2.1344 | -73.095890411 | 2.92 | 3.16 | 0.483 | 417060 | 1.24263178 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 0.7579 | -0.0412 | -5.16 | 0.7971 | 0.824 | 0.75 | 457834 |
1740526500 | 0.7991 | -0.0269 | -3.26 | 0.8290999 | 0.868 | 0.79505 | 210212 |
1740440100 | 0.826 | -0.0162 | -1.92 | 0.85 | 0.894999 | 0.7751 | 413943 |
1740180900 | 0.8422 | -0.0538 | -6.00 | 0.91 | 0.9209 | 0.84 | 597516 |
1740094500 | 0.896 | 0.0155 | 1.76 | 0.871 | 0.93 | 0.85 | 308648 |
1740008100 | 0.8805 | 0.0372 | 4.41 | 0.85 | 0.9531 | 0.85 | 435202 |
1739921700 | 0.8433 | -0.0819 | -8.85 | 0.91 | 0.93 | 0.8199999 | 774208 |
1739576100 | 0.9252 | -0.0351 | -3.66 | 1 | 1.0299 | 0.9051 | 498264 |
1739489700 | 0.9603 | -0.2197 | -18.62 | 1.01 | 1.065 | 0.87 | 2005898 |
1739403300 | 1.18 | 0 | 0.00 | 1.16 | 1.24 | 1.1299999 | 478147 |
1739316900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.16 | 325231 |
1739230500 | 1.2 | 0.03 | 2.56 | 1.22 | 1.2299 | 1.15 | 263192 |
1738971300 | 1.17 | 0.03 | 2.63 | 1.16 | 1.26 | 1.15 | 558585 |
1738884900 | 1.1399999 | -0.11 | -8.43 | 1.25 | 1.315 | 1.1399999 | 370835 |
1738798500 | 1.245 | 0.01 | 0.81 | 1.26 | 1.285 | 1.19 | 657381 |
1738712100 | 1.235 | -0.08 | -5.73 | 1.28 | 1.325 | 1.16 | 843084 |
1738625700 | 1.31 | -0.14 | -9.66 | 1.44 | 1.53 | 1.285 | 1122478 |
1738366500 | 1.45 | 0.25 | 20.83 | 1.36 | 1.6 | 1.32 | 6649172 |
1738280100 | 1.2 | 0.05 | 4.35 | 1.16 | 1.23 | 1.12 | 222926 |
1738193700 | 1.15 | -0.02 | -1.71 | 1.15 | 1.185 | 1.105 | 191836 |
1738107300 | 1.17 | 0.01 | 0.86 | 1.16 | 1.19 | 1.11 | 225778 |
1738020900 | 1.16 | -0.04 | -3.33 | 1.17 | 1.21 | 1.1406 | 250055 |
1737761700 | 1.2 | 0.05 | 4.35 | 1.25 | 1.25 | 1.18 | 279479 |
1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1737588900 | 1.15 | -0.05 | -4.17 | 1.192 | 1.2 | 1.15 | 152073 |
1737502500 | 1.2 | 0.02 | 1.69 | 1.21 | 1.25 | 1.18 | 287550 |
1737156900 | 1.18 | 0.01 | 0.85 | 1.19 | 1.195 | 1.1399999 | 291256 |
1737070500 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2799 | 1.15 | 466051 |
1736984100 | 1.15 | -0.03 | -2.54 | 1.21 | 1.23 | 1.12 | 204383 |
1736897700 | 1.18 | 0.04 | 3.51 | 1.15 | 1.2 | 1.125 | 271245 |
1736811300 | 1.1399999 | -0.06 | -5.00 | 1.15 | 1.2 | 1.1 | 273069 |
1736552100 | 1.2 | 0.01 | 0.84 | 1.22 | 1.26 | 1.16 | 288187 |
1736379300 | 1.19 | -0.11 | -8.46 | 1.26 | 1.27 | 1.17 | 301793 |
1736292900 | 1.3 | 0.02 | 1.56 | 1.3 | 1.33 | 1.24 | 321824 |
1736206500 | 1.28 | -0.09 | -6.57 | 1.4 | 1.4 | 1.2649999 | 428451 |
1735947300 | 1.37 | 0.13 | 10.48 | 1.27 | 1.3799999 | 1.22 | 359596 |
1735860900 | 1.24 | -0.23 | -15.65 | 1.53 | 1.53 | 1.21 | 920583 |
1735688100 | 1.47 | 0 | 0.00 | 1.6 | 1.6 | 1.33 | 1547335 |
1735601700 | 1.47 | 0.28 | 23.53 | 1.2 | 1.52 | 1.15 | 2613180 |
1735342500 | 1.19 | 0.01 | 0.85 | 1.16 | 1.2 | 1.1416 | 321309 |
1735256100 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.1991 | 1.12 | 156215 |
1735077840 | 1.15 | -0.03 | -2.54 | 1.18 | 1.195 | 1.1232 | 104998 |
1734996900 | 1.18 | -0.04 | -3.28 | 1.19 | 1.22 | 1.1299999 | 331053 |
1734737700 | 1.22 | 0.13 | 11.93 | 1.07 | 1.22 | 1.062 | 1317530 |
1734651300 | 1.09 | 0.04 | 3.81 | 1.07 | 1.115 | 1.06 | 367546 |
1734564900 | 1.05 | 0.03 | 2.94 | 1.07 | 1.15 | 1.02 | 744549 |
1734478500 | 1.02 | -0.01 | -0.97 | 1.01 | 1.035 | 0.98 | 181355 |
1734392100 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 0.9642 | 370430 |
1734132900 | 1.02 | -0.03 | -2.86 | 1.07 | 1.07 | 1.01 | 282814 |
1734046500 | 1.05 | -0.11 | -9.48 | 1.17 | 1.17 | 1.02 | 358354 |
1733960100 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.21 | 1.1 | 501923 |
1733873700 | 1.1399999 | 0.1 | 9.62 | 1.03 | 1.15 | 1.03 | 507131 |
1733787300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1 | 1.01 | 219095 |
1733528100 | 1.06 | 0 | 0.00 | 1.08 | 1.09 | 1.02 | 169598 |
1733441700 | 1.06 | 0.03 | 2.91 | 1.04 | 1.1 | 1 | 315751 |
1733355300 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1 | 168600 |
1733268900 | 1.05 | 0.1 | 10.57 | 0.9619 | 1.06 | 0.9619 | 250434 |
1733182500 | 0.9496 | -0.0504 | -5.04 | 0.99 | 1.03 | 0.9312 | 283192 |
1732917840 | 1 | 0.03 | 3.09 | 0.99 | 1.02 | 0.9318 | 260430 |
1732750500 | 0.97 | 0.0298 | 3.17 | 0.949 | 0.989 | 0.8798 | 495987 |
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