期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0513 | 0.204138479905 | 25.13 | 25.2 | 25.12 | 118917 | 25.17133133 | SP |
4 | 0.1813 | 0.7252 | 25 | 25.2 | 24.92 | 319007 | 25.05901241 | SP |
12 | 0.6713 | 2.73888208894 | 24.51 | 25.2 | 24.51 | 169661 | 24.94674944 | SP |
26 | 0.7013 | 2.8647875817 | 24.48 | 25.2 | 24.165 | 132969 | 24.71673692 | SP |
52 | 1.4013 | 5.89276703112 | 23.78 | 25.2 | 23.55 | 132699 | 24.44761864 | SP |
156 | -0.7887 | -3.03696572969 | 25.97 | 26 | 23.18 | 195604 | 24.39855792 | SP |
260 | -0.2387 | -0.939024390244 | 25.42 | 28.18 | 22.395 | 179440 | 24.94694877 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727390100 | 25.13 | -0.03 | -0.12 | 25.16 | 25.16 | 25.12 | 73610 |
1727303700 | 25.16 | -0.04 | -0.16 | 25.17 | 25.18 | 25.15 | 83533 |
1727217300 | 25.2 | 0.03 | 0.12 | 25.16 | 25.2 | 25.15 | 122386 |
1727130900 | 25.17 | -0.01 | -0.04 | 25.16 | 25.19 | 25.14 | 225081 |
1726871700 | 25.18 | 0.02 | 0.08 | 25.13 | 25.18 | 25.125 | 89974 |
1726785300 | 25.16 | 0.04 | 0.16 | 25.18 | 25.19 | 25.13 | 121242 |
1726698900 | 25.12 | -0.03 | -0.12 | 25.13 | 25.19 | 25.105 | 87306 |
1726612500 | 25.15 | -0.01 | -0.04 | 25.14 | 25.15 | 25.13 | 261763 |
1726526100 | 25.16 | 0.03 | 0.12 | 25.13 | 25.16 | 25.13 | 141145 |
1726266900 | 25.13 | 0.03 | 0.12 | 25.14 | 25.15 | 25.115 | 126412 |
1726180500 | 25.1 | 0.02 | 0.08 | 25.09 | 25.1 | 25.055 | 125871 |
1726094100 | 25.08 | -0.01 | -0.04 | 25.07 | 25.1089 | 25.06 | 125861 |
1726007700 | 25.09 | 0.03 | 0.12 | 25.07 | 25.1 | 25.07 | 108469 |
1725921300 | 25.06 | 0 | 0.00 | 25.05 | 25.075 | 25.0412 | 235884 |
1725662100 | 25.06 | 0.02 | 0.08 | 25.06 | 25.105 | 25.01 | 317335 |
1725575700 | 25.04 | 0.05 | 0.20 | 25.03 | 25.04 | 24.9863 | 2838060 |
1725489300 | 24.99 | 0.06 | 0.24 | 24.94 | 25 | 24.94 | 114912 |
1725402900 | 24.93 | -0.05 | -0.20 | 24.92 | 24.95 | 24.92 | 113766 |
1725057300 | 24.98 | -0.02 | -0.08 | 25 | 25.01 | 24.97 | 802945 |
1724970900 | 25 | -0.01 | -0.04 | 25 | 25.0079 | 24.98 | 77455 |
1724884500 | 25.01 | 0.01 | 0.02 | 25.01 | 25.02 | 24.995 | 99381 |
1724798100 | 25.005 | 0 | 0.02 | 24.96 | 25.02 | 24.96 | 89777 |
1724711700 | 25 | -0.01 | -0.04 | 25.03 | 25.03 | 24.99 | 63629 |
1724452500 | 25.01 | 0.08 | 0.32 | 24.96 | 25.01 | 24.96 | 67156 |
1724366100 | 24.93 | -0.04 | -0.16 | 24.96 | 24.96 | 24.91 | 66953 |
1724279700 | 24.97 | 0.04 | 0.16 | 24.94 | 24.99 | 24.93 | 76171 |
1724193300 | 24.93 | 0.05 | 0.20 | 24.93 | 24.93 | 24.9008 | 51622 |
1724106900 | 24.88 | -0.01 | -0.04 | 24.88 | 24.91 | 24.87 | 114126 |
1723847700 | 24.89 | 0.03 | 0.12 | 24.87 | 24.89 | 24.84 | 397637 |
1723761300 | 24.86 | -0.05 | -0.20 | 24.85 | 24.86 | 24.83 | 52744 |
1723674900 | 24.91 | 0.02 | 0.08 | 24.88 | 24.93 | 24.88 | 123041 |
1723588500 | 24.89 | 0.05 | 0.20 | 24.89 | 24.9 | 24.87 | 58596 |
1723502100 | 24.84 | 0.03 | 0.12 | 24.81 | 24.84 | 24.79 | 140222 |
1723242900 | 24.81 | 0.01 | 0.04 | 24.81 | 24.82 | 24.8 | 166747 |
1723156500 | 24.8 | 0.01 | 0.04 | 24.77 | 24.81 | 24.755 | 68881 |
1723070100 | 24.79 | -0.02 | -0.08 | 24.8 | 24.81 | 24.77 | 96193 |
1722983700 | 24.81 | -0.04 | -0.16 | 24.85 | 24.85 | 24.8 | 108768 |
1722897300 | 24.8491 | -0.04 | -0.16 | 24.94 | 24.94 | 24.82 | 103516 |
1722638100 | 24.89 | 0.13 | 0.53 | 24.71 | 24.8999 | 24.71 | 83083 |
1722551700 | 24.76 | -0.03 | -0.12 | 24.74 | 24.765 | 24.73 | 64070 |
1722465300 | 24.79 | 0.06 | 0.24 | 24.79 | 24.8 | 24.73 | 80535 |
1722378900 | 24.73 | 0.01 | 0.04 | 24.71 | 24.74 | 24.7 | 53381 |
1722292500 | 24.72 | 0.02 | 0.08 | 24.73 | 24.73 | 24.69 | 43176 |
1722033300 | 24.7 | 0.05 | 0.20 | 24.72 | 24.72 | 24.68 | 171087 |
1721946900 | 24.65 | 0 | 0.00 | 24.66 | 24.7 | 24.64 | 78397 |
1721860500 | 24.65 | 0.01 | 0.04 | 24.65 | 24.67 | 24.64 | 56686 |
1721774100 | 24.64 | 0.02 | 0.08 | 24.65 | 24.65 | 24.636 | 75673 |
1721687700 | 24.62 | 0 | 0.00 | 24.62 | 24.64 | 24.61 | 90109 |
1721428500 | 24.62 | -0.04 | -0.16 | 24.56 | 24.63 | 24.56 | 33687 |
1721342100 | 24.66 | -0.02 | -0.06 | 24.66 | 24.6799 | 24.645 | 95204 |
1721255700 | 24.675 | 0 | 0.02 | 24.64 | 24.675 | 24.6314 | 134731 |
1721169300 | 24.67 | 0.02 | 0.08 | 24.64 | 24.67 | 24.6399 | 83746 |
1721082900 | 24.65 | 0 | 0.00 | 24.66 | 24.67 | 24.64 | 102861 |
1720823700 | 24.65 | 0.03 | 0.12 | 24.62 | 24.66 | 24.62 | 112746 |
1720737300 | 24.62 | 0.07 | 0.29 | 24.6 | 24.62 | 24.6 | 132953 |
1720650900 | 24.55 | 0.02 | 0.06 | 24.55 | 24.55 | 24.53 | 95773 |
1720564500 | 24.535 | -0.01 | -0.02 | 24.53 | 24.55 | 24.5101 | 159621 |
1720478100 | 24.54 | -0.01 | -0.04 | 24.55 | 24.55 | 24.53 | 89281 |
1720218900 | 24.55 | 0.07 | 0.31 | 24.51 | 24.56 | 24.51 | 115598 |
1720040640 | 24.475 | 0.05 | 0.18 | 24.4 | 24.48 | 24.4 | 78140 |
1719959700 | 24.43 | 0.05 | 0.21 | 24.44 | 24.44 | 24.41 | 60169 |
1719873300 | 24.38 | -0.12 | -0.49 | 24.4 | 24.41 | 24.37 | 88614 |
1719614100 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1719527700 | 24.5 | 0.03 | 0.12 | 24.5 | 24.5099 | 24.49 | 92393 |
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