
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 1.84404636459 | 18.98 | 19.3499 | 18.87 | 16168 | 19.1755527 | SP |
4 | 0.06 | 0.311364815776 | 19.27 | 19.57 | 18.4728 | 21859 | 19.08786544 | SP |
12 | -0.04 | -0.206504904491 | 19.37 | 20.086 | 18.38 | 24058 | 19.21298531 | SP |
26 | 0.05 | 0.259336099585 | 19.28 | 20.086 | 17.85 | 22408 | 19.13439944 | SP |
52 | -0.66 | -3.30165082541 | 19.99 | 20.71 | 17.26 | 24201 | 19.2066525 | SP |
156 | -0.66 | -3.30165082541 | 19.99 | 20.71 | 17.26 | 24201 | 19.2066525 | SP |
260 | -0.66 | -3.30165082541 | 19.99 | 20.71 | 17.26 | 24201 | 19.2066525 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 19.33 | -0.01 | -0.05 | 19.36 | 19.37 | 19.295 | 31895 |
1739576100 | 19.34 | 0.05 | 0.26 | 19.3 | 19.34 | 19.23 | 14631 |
1739489700 | 19.29 | 0.25 | 1.31 | 19.1 | 19.29 | 19.08 | 19350 |
1739403300 | 19.04 | 0.03 | 0.16 | 18.87 | 19.04 | 18.87 | 15352 |
1739316900 | 19.01 | -0.05 | -0.26 | 18.98 | 19.0599 | 18.96 | 15340 |
1739230500 | 19.06 | 0.21 | 1.11 | 19 | 19.09 | 18.9548 | 21388 |
1738971300 | 18.85 | -0.23 | -1.21 | 19.1 | 19.13 | 18.8 | 26604 |
1738884900 | 19.08 | 0.09 | 0.47 | 19.01 | 19.08 | 18.96 | 16565 |
1738798500 | 18.99 | 0.07 | 0.37 | 18.85 | 18.99 | 18.784 | 18601 |
1738712100 | 18.92 | 0.19 | 1.01 | 18.77 | 18.9333 | 18.77 | 45001 |
1738625700 | 18.73 | -0.45 | -2.35 | 18.57 | 18.8194 | 18.4728 | 18380 |
1738366500 | 19.18 | -0.02 | -0.10 | 19.32 | 19.44 | 19.11 | 14107 |
1738280100 | 19.2 | 0.07 | 0.37 | 19.15 | 19.3 | 19.08 | 46664 |
1738193700 | 19.13 | -0.03 | -0.16 | 19.19 | 19.19 | 19 | 13323 |
1738107300 | 19.16 | 0.27 | 1.43 | 18.96 | 19.19 | 18.82 | 18644 |
1738020900 | 18.89 | -0.55 | -2.83 | 18.84 | 19.0199 | 18.76 | 37466 |
1737761700 | 19.44 | -0.05 | -0.26 | 19.55 | 19.55 | 19.36 | 15703 |
1737675300 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
1737588900 | 19.49 | 0.2 | 1.04 | 19.4 | 19.57 | 19.4 | 17181 |
1737502500 | 19.29 | 0.08 | 0.42 | 19.27 | 19.31 | 19.1501 | 19153 |
1737156900 | 19.21 | 0.29 | 1.53 | 19.21 | 19.2499 | 19.1 | 9974 |
1737070500 | 18.92 | -0.05 | -0.26 | 19.1 | 19.1 | 18.92 | 19050 |
1736984100 | 18.97 | 0.35 | 1.88 | 18.85 | 19.05 | 18.84 | 23395 |
1736897700 | 18.62 | 0.04 | 0.22 | 18.74 | 18.75 | 18.5 | 20932 |
1736811300 | 18.58 | -0.09 | -0.48 | 18.46 | 18.6 | 18.38 | 36549 |
1736552100 | 18.67 | -0.27 | -1.43 | 18.76 | 18.78 | 18.55 | 47802 |
1736379300 | 18.94 | 0.01 | 0.05 | 18.87 | 18.95 | 18.8 | 11643 |
1736292900 | 18.93 | -0.28 | -1.46 | 19.25 | 19.275 | 18.86 | 14218 |
1736206500 | 19.21 | 0.13 | 0.68 | 19.28 | 19.37 | 19.17 | 30505 |
1735947300 | 19.08 | 0.35 | 1.87 | 18.9 | 19.0894 | 18.8799 | 36507 |
1735860900 | 18.73 | -0.08 | -0.43 | 18.858 | 18.9528 | 18.62 | 44496 |
1735688100 | 18.81 | -0.44 | -2.29 | 19.02 | 19.02 | 18.78 | 22425 |
1735601700 | 19.25 | -0.28 | -1.43 | 19.23 | 19.41 | 19.15 | 47520 |
1735342500 | 19.53 | -0.24 | -1.21 | 19.66 | 19.66 | 19.34 | 25604 |
1735256100 | 19.77 | -0.01 | -0.05 | 19.73 | 19.79 | 19.67 | 35226 |
1735077840 | 19.78 | 0.25 | 1.28 | 19.53 | 19.78 | 19.53 | 21446 |
1734996900 | 19.53 | 0.17 | 0.88 | 19.42 | 19.53 | 19.3963 | 10121 |
1734737700 | 19.36 | 0.14 | 0.73 | 19.04 | 19.58 | 19.01 | 34177 |
1734651300 | 19.22 | -0.09 | -0.47 | 19.42 | 19.4243 | 19.2 | 39463 |
1734564900 | 19.3115 | -0.68 | -3.39 | 19.97 | 20.01 | 19.2446 | 20251 |
1734478500 | 19.99 | -0.07 | -0.35 | 19.96 | 20.01 | 19.93 | 25824 |
1734392100 | 20.06 | 0.29 | 1.47 | 19.92 | 20.086 | 19.9041 | 19035 |
1734132900 | 19.77 | 0.1 | 0.51 | 19.84 | 19.87 | 19.69 | 6780 |
1734046500 | 19.67 | -0.1 | -0.51 | 19.65 | 19.74 | 19.65 | 14584 |
1733960100 | 19.77 | 0.33 | 1.70 | 19.6323 | 19.77 | 19.6323 | 30051 |
1733873700 | 19.44 | -0.05 | -0.26 | 19.5697 | 19.59 | 19.41 | 22374 |
1733787300 | 19.49 | -0.16 | -0.81 | 19.65 | 19.65 | 19.4401 | 31777 |
1733528100 | 19.65 | 0.16 | 0.82 | 19.49 | 19.65 | 19.48 | 18252 |
1733441700 | 19.49 | 0.01 | 0.05 | 19.53 | 19.53 | 19.4575 | 16914 |
1733355300 | 19.48 | 0.2 | 1.04 | 19.38 | 19.51 | 19.36 | 36751 |
1733268900 | 19.28 | -0.01 | -0.05 | 19.22 | 19.31 | 19.2187 | 20813 |
1733182500 | 19.29 | -0.15 | -0.77 | 19.75 | 19.75 | 19.1092 | 40218 |
1732917840 | 19.44 | 0.18 | 0.91 | 19.2897 | 19.46 | 19.2635 | 16574 |
1732750500 | 19.2643 | -0.16 | -0.80 | 19.6 | 19.6 | 19.15 | 11091 |
1732664100 | 19.42 | 0.11 | 0.57 | 19.37 | 19.42 | 19.33 | 19281 |
1732577700 | 19.31 | -0.02 | -0.10 | 19.42 | 19.475 | 19.28 | 13424 |
1732318500 | 19.33 | 0.04 | 0.18 | 19.3 | 19.33 | 19.26 | 13641 |
1732232100 | 19.2944 | 0.07 | 0.39 | 19.32 | 19.3499 | 19.08 | 12650 |
1732145700 | 19.2199 | -0.04 | -0.21 | 19.26 | 19.26 | 19.03 | 56576 |
1732059300 | 19.26 | 0.13 | 0.70 | 19.07 | 19.26 | 19.06 | 7519 |
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