
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.61 | 2.6707530648 | 22.84 | 24.17 | 22.82 | 93365 | 23.35519911 | SP |
4 | 1.85 | 8.56481481481 | 21.6 | 24.17 | 20.43 | 64080 | 22.59278606 | SP |
12 | 12.97 | 123.759541985 | 10.48 | 24.17 | 10.48 | 30063 | 22.26419082 | SP |
26 | 12.97 | 123.759541985 | 10.48 | 24.17 | 10.48 | 12850 | 22.26419082 | SP |
52 | 12.97 | 123.759541985 | 10.48 | 24.17 | 10.48 | 6399 | 22.26419082 | SP |
156 | 13.78 | 142.502585315 | 9.67 | 24.17 | 9.58 | 31932 | 10.77947748 | SP |
260 | 13.45 | 134.5 | 10 | 24.17 | 8.71 | 31224 | 10.69925252 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 23.45 | 0.36 | 1.56 | 23.18 | 23.525 | 23.1258 | 93504 |
1739576100 | 23.09 | -0.61 | -2.57 | 24.1 | 24.17 | 23.0001 | 133909 |
1739489700 | 23.7 | 0.28 | 1.20 | 23.58 | 23.7 | 23.22 | 61373 |
1739403300 | 23.42 | 0.66 | 2.90 | 22.84 | 23.65 | 22.82 | 84672 |
1739316900 | 22.76 | -0.38 | -1.64 | 22.96 | 22.96 | 22.68 | 53841 |
1739230500 | 23.14 | 0.44 | 1.93 | 23.13 | 23.449 | 23.01 | 58576 |
1738971300 | 22.7012 | -0.29 | -1.26 | 23.22 | 23.4398 | 22.6901 | 47234 |
1738884900 | 22.99 | -0.09 | -0.39 | 22.98 | 23.13 | 22.68 | 56078 |
1738798500 | 23.081 | 0.23 | 1.01 | 23.16 | 23.54 | 23.03 | 70512 |
1738712100 | 22.85 | 0.72 | 3.24 | 22.54 | 22.96 | 22.4701 | 94035 |
1738625700 | 22.1332 | 0.13 | 0.61 | 22.08 | 22.2873 | 21.96 | 27603 |
1738366500 | 22 | -0.37 | -1.65 | 22.55 | 22.55 | 21.94 | 59319 |
1738280100 | 22.37 | 1.01 | 4.73 | 21.79 | 22.62 | 21.79 | 82259 |
1738193700 | 21.36 | 0.41 | 1.96 | 21 | 21.4399 | 21 | 24233 |
1738107300 | 20.95 | 0.34 | 1.64 | 20.78 | 20.99 | 20.505 | 31729 |
1738020900 | 20.6127 | -0.88 | -4.08 | 21.31 | 21.31 | 20.43 | 71842 |
1737761700 | 21.49 | 0.19 | 0.91 | 21.4 | 21.69 | 21.4 | 61210 |
1737675300 | 21.2953 | 0 | 0.00 | 21.2953 | 21.2953 | 21.2953 | 0 |
1737588900 | 21.2953 | -0.23 | -1.09 | 21.6 | 21.6 | 21.2 | 41515 |
1737502500 | 21.53 | 0.17 | 0.80 | 21.64 | 21.74 | 21.41 | 137195 |
1737156900 | 21.36 | 0.08 | 0.38 | 21.31 | 21.5497 | 20.8001 | 66401 |
1737070500 | 21.28 | -0.14 | -0.64 | 21.51 | 21.65 | 21.265 | 131178 |
1736984100 | 21.4163 | 10.94 | 104.35 | 21.33 | 22.99 | 21.08 | 105138 |
1736897700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1736811300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1736552100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1736379300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1736292900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1736206500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735947300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735860900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735688100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735601700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735342500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735256100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1735077840 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734996900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734737700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734651300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734564900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734478500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734392100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734132900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1734046500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733960100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733873700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733787300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733528100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733441700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733355300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733268900 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1733182500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732917840 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732750500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732664100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732577700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732318500 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732232100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732145700 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
1732059300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
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