
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.54 | -2.13523131673 | 25.29 | 25.5365 | 24.75 | 1407 | 25.44675154 | SP |
4 | -0.58 | -2.28977497039 | 25.33 | 25.5365 | 24.67 | 2206 | 25.11852619 | SP |
12 | 15.55 | 169.02173913 | 9.2 | 25.5365 | 9.2 | 11128 | 24.65041662 | SP |
26 | 15.55 | 169.02173913 | 9.2 | 25.5365 | 9.2 | 4807 | 24.65041662 | SP |
52 | 15.55 | 169.02173913 | 9.2 | 25.5365 | 9.2 | 2404 | 24.65041662 | SP |
156 | 15.55 | 169.02173913 | 9.2 | 25.5365 | 9.2 | 798 | 24.65041662 | SP |
260 | 15.55 | 169.02173913 | 9.2 | 25.5365 | 9.2 | 547 | 24.65041662 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 25.285 | -0.25 | -0.98 | 25.2 | 25.285 | 25.15 | 925 |
1740008100 | 25.5365 | 0.02 | 0.08 | 25.4 | 25.5365 | 25.4 | 345 |
1739921700 | 25.5157 | 0.09 | 0.35 | 25.5 | 25.5157 | 25.41 | 2313 |
1739576100 | 25.4268 | 0.11 | 0.44 | 25.32 | 25.4268 | 25.32 | 2043 |
1739489700 | 25.3162 | 0.41 | 1.65 | 25.27 | 25.3162 | 25.22 | 5322 |
1739403300 | 24.9057 | -0.06 | -0.26 | 24.845 | 24.9057 | 24.82 | 988 |
1739316900 | 24.97 | -0.14 | -0.55 | 25.29 | 25.29 | 24.97 | 163 |
1739230500 | 25.1069 | 0.18 | 0.71 | 25.04 | 25.1069 | 25.04 | 696 |
1738971300 | 24.9298 | -0.27 | -1.06 | 25.07 | 25.07 | 24.9298 | 235 |
1738884900 | 25.1966 | 0.14 | 0.56 | 25.14 | 25.1966 | 25.12 | 3316 |
1738798500 | 25.0562 | 0.16 | 0.65 | 25.15 | 25.15 | 24.92 | 217 |
1738712100 | 24.8951 | 0.19 | 0.76 | 24.79 | 24.8951 | 24.79 | 1103 |
1738625700 | 24.7066 | -0.22 | -0.90 | 24.7 | 24.74 | 24.7 | 206 |
1738366500 | 24.9298 | -0.19 | -0.75 | 25.21 | 25.2301 | 24.9298 | 5220 |
1738280100 | 25.1185 | 0.2 | 0.81 | 25.28 | 25.28 | 25.01 | 11048 |
1738193700 | 24.9174 | -0.08 | -0.30 | 25.16 | 25.16 | 24.86 | 2537 |
1738107300 | 24.9925 | 0.22 | 0.88 | 25.07 | 25.07 | 24.78 | 1119 |
1738020900 | 24.7734 | -0.44 | -1.73 | 24.91 | 24.91 | 24.71 | 2890 |
1737761700 | 25.21 | 0.02 | 0.06 | 25.33 | 25.33 | 25.18 | 1219 |
1737675300 | 25.195 | 0 | 0.00 | 25.195 | 25.195 | 25.195 | 0 |
1737588900 | 25.195 | 0.16 | 0.63 | 25.39 | 25.39 | 25.18 | 10350 |
1737502500 | 25.0366 | 0.17 | 0.67 | 24.93 | 25.0501 | 24.93 | 52610 |
1737156900 | 24.8698 | 0.18 | 0.73 | 24.84 | 24.89 | 24.84 | 61501 |
1737070500 | 24.69 | 0.01 | 0.04 | 24.53 | 24.69 | 24.53 | 2841 |
1736984100 | 24.6791 | 0.31 | 1.27 | 24.63 | 24.6791 | 24.62 | 5089 |
1736897700 | 24.37 | 0.09 | 0.37 | 24.62 | 24.62 | 24.37 | 370 |
1736811300 | 24.2795 | -0 | -0.00 | 24.19 | 24.2795 | 24.19 | 86 |
1736552100 | 24.28 | -0.34 | -1.38 | 24.3 | 24.3001 | 24.28 | 774 |
1736379300 | 24.62 | 0.03 | 0.12 | 24.54 | 24.62 | 24.54 | 811 |
1736292900 | 24.5917 | -0.26 | -1.04 | 24.7 | 24.7 | 24.5917 | 155 |
1736206500 | 24.8496 | 0.13 | 0.52 | 24.98 | 24.98 | 24.8496 | 17785 |
1735947300 | 24.7207 | 0.27 | 1.09 | 24.65 | 24.7207 | 24.65 | 246 |
1735860900 | 24.4544 | 0.04 | 0.15 | 24.42 | 24.4544 | 24.42 | 435 |
1735688100 | 24.4177 | -0.11 | -0.46 | 24.77 | 24.77 | 24.41 | 166542 |
1735601700 | 24.5299 | -0.21 | -0.86 | 24.64 | 24.64 | 24.5299 | 168976 |
1735342500 | 24.7427 | -0.25 | -1.00 | 24.87 | 24.87 | 24.67 | 8747 |
1735256100 | 24.9924 | 0.03 | 0.12 | 25.01 | 25.02 | 24.9924 | 2354 |
1735077840 | 24.9619 | 0.19 | 0.78 | 24.9088 | 24.9619 | 24.9088 | 18653 |
1734996900 | 24.7689 | 0.14 | 0.58 | 24.83 | 24.83 | 24.61 | 425 |
1734737700 | 24.6251 | 0.26 | 1.05 | 24.8 | 24.8 | 24.6251 | 803 |
1734651300 | 24.3695 | -0.04 | -0.17 | 24.45 | 24.52 | 24.3695 | 30623 |
1734564900 | 24.412 | 15.21 | 165.35 | 25.1 | 25.12 | 24.412 | 8720 |
1734478500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1734392100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1734132900 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1734046500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733960100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733873700 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733787300 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733528100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733441700 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733355300 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733268900 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1733182500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732917840 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732750500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732664100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732577700 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732318500 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1732232100 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
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