期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -1.01867572156 | 5.89 | 6.34 | 5.429 | 59264 | 5.71763658 | CS |
4 | -0.57 | -8.90625 | 6.4 | 7.66 | 5.16 | 92334 | 6.2367053 | CS |
12 | -3.2 | -35.4374307863 | 9.03 | 11.3099 | 4.78 | 111328 | 7.24114848 | CS |
26 | -2.48 | -29.8435619735 | 8.31 | 22.55 | 4.78 | 120715 | 10.33983551 | CS |
52 | 0.93 | 18.9795918367 | 4.9 | 22.55 | 3.1423 | 140786 | 8.33973241 | CS |
156 | -9.27 | -61.3907284768 | 15.1 | 22.55 | 2.16 | 202248 | 7.56718931 | CS |
260 | -133.17 | -95.8057553957 | 139 | 249.4 | 2.16 | 182385 | 24.89785441 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737502500 | 5.83 | 0.23 | 4.11 | 5.82 | 5.83 | 5.5 | 42265 |
1737156900 | 5.6 | -0.03 | -0.53 | 5.5599999 | 6.1 | 5.45 | 79851 |
1737070500 | 5.63 | -0.21 | -3.60 | 5.87 | 6.0199999 | 5.6 | 44857 |
1736984100 | 5.84 | 0.32 | 5.80 | 5.89 | 6.34 | 5.429 | 70082 |
1736897700 | 5.5199999 | 0.14 | 2.60 | 5.3099999 | 5.75 | 5.26 | 49176 |
1736811300 | 5.38 | -0.27 | -4.78 | 5.72 | 5.8 | 5.16 | 78358 |
1736552100 | 5.65 | -0.19 | -3.25 | 5.66 | 5.9 | 5.5 | 98372 |
1736379300 | 5.84 | -0.23 | -3.79 | 5.93 | 5.93 | 5.4 | 48948 |
1736292900 | 6.07 | -0.14 | -2.25 | 6.23 | 6.64 | 5.9 | 62632 |
1736206500 | 6.21 | -0.36 | -5.48 | 6.78 | 6.79 | 6.13 | 60827 |
1735947300 | 6.57 | 0.06 | 0.92 | 6.89 | 6.89 | 6.21 | 51663 |
1735860900 | 6.51 | -0.2 | -2.98 | 6.51 | 7.06 | 6.37 | 78747 |
1735688100 | 6.71 | -0.44 | -6.15 | 7.44 | 7.66 | 6.5 | 125074 |
1735601700 | 7.15 | 0.91 | 14.58 | 6.35 | 7.5 | 6.071 | 216897 |
1735342500 | 6.24 | -0.07 | -1.11 | 6.79 | 6.79 | 5.8099999 | 121369 |
1735256100 | 6.3099999 | 0.01 | 0.16 | 6.4 | 6.9799 | 6.01 | 248221 |
1735077840 | 6.3 | 0.97 | 18.20 | 5.4 | 6.7 | 5.4 | 209262 |
1734996900 | 5.33 | 0.07 | 1.33 | 5.22 | 5.6357 | 5.01 | 68172 |
1734737700 | 5.26 | 0.01 | 0.19 | 5.2 | 5.41 | 5.12 | 69941 |
1734651300 | 5.25 | 0.46 | 9.60 | 4.86 | 5.38 | 4.86 | 91656 |
1734564900 | 4.79 | -0.38 | -7.35 | 5.34 | 5.5199999 | 4.78 | 92562 |
1734478500 | 5.17 | -0.27 | -4.96 | 5.43 | 5.6656 | 5.1444 | 131890 |
1734392100 | 5.44 | -0.21 | -3.72 | 5.65 | 6.105 | 5.42 | 92565 |
1734132900 | 5.65 | -0.22 | -3.75 | 5.88 | 5.88 | 5.4 | 93895 |
1734046500 | 5.87 | -0.21 | -3.37 | 6.1 | 6.3 | 5.58 | 172653 |
1733960100 | 6.075 | -0.06 | -0.90 | 6 | 6.41 | 5.7 | 139817 |
1733873700 | 6.13 | -0.12 | -1.92 | 6.12 | 6.3769 | 5.862 | 50201 |
1733787300 | 6.25 | 0.16 | 2.63 | 6.16 | 6.71 | 6 | 136019 |
1733528100 | 6.09 | 0.16 | 2.70 | 6.24 | 6.24 | 5.7 | 73550 |
1733441700 | 5.93 | -0.22 | -3.58 | 6.09 | 6.25 | 5.53 | 242298 |
1733355300 | 6.15 | -0.51 | -7.66 | 6.53 | 6.7 | 5.96 | 236331 |
1733268900 | 6.66 | -1.11 | -14.29 | 7.61 | 7.66 | 6.55 | 281489 |
1733182500 | 7.77 | -0.6 | -7.17 | 8.7 | 9 | 7.5701 | 258048 |
1732917840 | 8.3699999 | -0.2 | -2.33 | 8.8 | 8.85 | 8.02 | 60663 |
1732750500 | 8.57 | -0.19 | -2.17 | 8.65 | 9.164 | 8.255 | 145564 |
1732664100 | 8.76 | 0.54 | 6.57 | 8.25 | 8.8 | 7.95 | 80146 |
1732577700 | 8.22 | -0.31 | -3.63 | 8.6 | 9.1 | 7.9 | 107156 |
1732318500 | 8.53 | 0.13 | 1.55 | 8.3699999 | 8.99 | 8.239 | 33582 |
1732232100 | 8.4 | -0.2 | -2.33 | 8.48 | 9.0999 | 8.4 | 115334 |
1732145700 | 8.6 | -0.39 | -4.34 | 9.2 | 9.2 | 8.3 | 129085 |
1732059300 | 8.99 | 0.13 | 1.47 | 9.14 | 9.2899999 | 8.6199999 | 53568 |
1731972900 | 8.86 | 0.03 | 0.34 | 9.09 | 9.59 | 8.6 | 105994 |
1731713700 | 8.83 | 0.85 | 10.65 | 8.07 | 9.2998999 | 8.07 | 95422 |
1731627300 | 7.98 | -0.64 | -7.42 | 8.7 | 8.7 | 7.57 | 92552 |
1731540900 | 8.6199999 | -0.57 | -6.20 | 9.25 | 9.695 | 8.61 | 41314 |
1731454500 | 9.19 | -1.17 | -11.29 | 9.92 | 10.45 | 9 | 64033 |
1731368100 | 10.36 | 0.35 | 3.50 | 10.14 | 10.5 | 9.65 | 70569 |
1731108900 | 10.01 | 0.41 | 4.27 | 9.7 | 10.53 | 9.7 | 34559 |
1731022500 | 9.6 | -0.89 | -8.48 | 10.5 | 10.75 | 9.55 | 96877 |
1730936100 | 10.49 | -0.16 | -1.50 | 10.62 | 10.77 | 9.77 | 95632 |
1730849700 | 10.65 | 1.58 | 17.42 | 9.32 | 11.3099 | 9.32 | 277558 |
1730763300 | 9.07 | 1.26 | 16.13 | 8 | 9.5 | 7.97 | 282979 |
1730500500 | 7.81 | -0.62 | -7.35 | 8.48 | 8.9 | 7.8 | 133411 |
1730414100 | 8.43 | -1.14 | -11.91 | 9.45 | 9.7 | 8.39 | 95402 |
1730327700 | 9.57 | 0.09 | 0.95 | 9.03 | 9.57 | 9.03 | 71678 |
1730241300 | 9.48 | 0.19 | 2.05 | 8.92 | 9.8654 | 8.92 | 52983 |
1730154900 | 9.2899999 | -0.25 | -2.62 | 10 | 10.5 | 8.88 | 150105 |
1729895700 | 9.5399999 | 0.47 | 5.18 | 10.08 | 10.2 | 8.24 | 235777 |
1729809300 | 9.07 | -1.76 | -16.25 | 10.95 | 11.16 | 8.9 | 239807 |
1729722900 | 10.83 | -0.49 | -4.33 | 11.35 | 11.95 | 10.75 | 70018 |
1729636500 | 11.32 | 0.12 | 1.07 | 11.1 | 11.9781 | 11.0001 | 117705 |
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