
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.78 | -3.7054631829 | 21.05 | 22.33 | 20.27 | 62824 | 21.30764583 | SP |
4 | 1.61 | 8.62808145766 | 18.66 | 22.33 | 18.46 | 27775 | 20.695223 | SP |
12 | 1.82 | 9.86449864499 | 18.45 | 22.33 | 17.0001 | 13686 | 20.13296064 | SP |
26 | 5.16 | 34.1495698213 | 15.11 | 22.58 | 14.63 | 10915 | 19.71416865 | SP |
52 | 4.61 | 29.4380587484 | 15.66 | 22.58 | 14.63 | 6671 | 19.09751214 | SP |
156 | -2.22 | -9.87105380169 | 22.49 | 23.53 | 13.67 | 3683 | 18.58155526 | SP |
260 | -3.5 | -14.7244425747 | 23.77 | 25.1258 | 13.67 | 3619 | 18.62380663 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 20.89 | -0.95 | -4.35 | 21.28 | 21.31 | 20.75 | 70212 |
1740180900 | 21.84 | 0.67 | 3.16 | 21.89 | 22.33 | 21.67 | 85907 |
1740094500 | 21.17 | 0.14 | 0.67 | 21.3 | 21.51 | 20.94 | 64508 |
1740008100 | 21.03 | 0.14 | 0.67 | 21.15 | 21.15 | 20.9 | 44811 |
1739921700 | 20.89 | -0.04 | -0.17 | 21.05 | 22 | 20.72 | 75565 |
1739576100 | 20.925 | 0.57 | 2.78 | 21.05 | 21.05 | 20.88 | 76506 |
1739489700 | 20.36 | -0.27 | -1.31 | 19.95 | 20.36 | 19.91 | 10698 |
1739403300 | 20.63 | 0.61 | 3.04 | 20.41 | 20.69 | 20.37 | 73247 |
1739316900 | 20.0214 | -0.21 | -1.03 | 19.98 | 20.14 | 19.92 | 13509 |
1739230500 | 20.23 | 0.38 | 1.91 | 20.23 | 20.24 | 20.0899 | 20126 |
1738971300 | 19.85 | 0.43 | 2.21 | 19.96 | 20.052 | 19.84 | 11676 |
1738884900 | 19.42 | 0.48 | 2.53 | 19.41 | 19.43 | 19.37 | 2462 |
1738798500 | 18.94 | -0.27 | -1.41 | 19.1 | 19.1 | 18.92 | 10536 |
1738712100 | 19.21 | 0.52 | 2.76 | 19.11 | 19.35 | 19.08 | 9771 |
1738625700 | 18.6945 | -0.04 | -0.19 | 18.44 | 18.85 | 18.44 | 2861 |
1738366500 | 18.73 | -0.45 | -2.35 | 19.14 | 19.15 | 18.6508 | 4945 |
1738280100 | 19.181 | 0.42 | 2.24 | 18.84 | 19.27 | 18.84 | 16742 |
1738193700 | 18.76 | -0.09 | -0.48 | 18.98 | 19.01 | 18.7552 | 10732 |
1738107300 | 18.85 | 0.29 | 1.54 | 18.69 | 18.85 | 18.46 | 5252 |
1738020900 | 18.565 | -0.1 | -0.51 | 18.66 | 18.7 | 18.4705 | 14289 |
1737761700 | 18.66 | 0.54 | 2.98 | 18.44 | 18.67 | 18.36 | 2538 |
1737675300 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
1737588900 | 18.12 | 0.02 | 0.08 | 18.11 | 18.12 | 18.04 | 3343 |
1737502500 | 18.105 | 0.04 | 0.19 | 18.25 | 18.25 | 17.99 | 6012 |
1737156900 | 18.07 | 0.48 | 2.74 | 17.77 | 18.08 | 17.77 | 2303 |
1737070500 | 17.588 | -0.08 | -0.45 | 17.66 | 17.66 | 17.55 | 1816 |
1736984100 | 17.6678 | 0.11 | 0.61 | 17.61 | 17.69 | 17.61 | 1290 |
1736897700 | 17.56 | 0.52 | 3.08 | 17.6 | 17.6 | 17.47 | 3034 |
1736811300 | 17.035 | -0.04 | -0.21 | 17.07 | 17.07 | 17.0001 | 2229 |
1736552100 | 17.07 | -0.36 | -2.07 | 17.3 | 17.3 | 17.02 | 4609 |
1736379300 | 17.43 | -0.2 | -1.13 | 17.39 | 17.5 | 17.29 | 13132 |
1736292900 | 17.63 | 0.12 | 0.69 | 17.68 | 17.74 | 17.58 | 5018 |
1736206500 | 17.51 | -0.13 | -0.71 | 17.84 | 17.84 | 17.5 | 12264 |
1735947300 | 17.6356 | 0.12 | 0.66 | 17.65 | 17.65 | 17.57 | 4173 |
1735860900 | 17.52 | -0.51 | -2.80 | 17.64 | 17.64 | 17.52 | 3347 |
1735688100 | 18.025 | -0.13 | -0.73 | 18 | 18.06 | 17.96 | 7005 |
1735601700 | 18.1578 | -0.19 | -1.05 | 18.29 | 18.29 | 18.1578 | 1274 |
1735342500 | 18.35 | -0.1 | -0.53 | 18.37 | 18.37 | 18.35 | 641 |
1735256100 | 18.4476 | 0.08 | 0.42 | 18.47 | 18.47 | 18.4476 | 91 |
1735077840 | 18.37 | 0.25 | 1.38 | 18.37 | 18.38 | 18.3101 | 717 |
1734996900 | 18.12 | -0.06 | -0.33 | 18.01 | 18.12 | 18 | 5317 |
1734737700 | 18.18 | 0.07 | 0.39 | 18.09 | 18.25 | 18.07 | 3906 |
1734651300 | 18.11 | 0.2 | 1.12 | 18.19 | 18.21 | 18.11 | 4730 |
1734564900 | 17.9092 | -0.23 | -1.25 | 18.14 | 18.2 | 17.9092 | 9246 |
1734478500 | 18.135 | -0.12 | -0.63 | 17.97 | 18.135 | 17.97 | 546 |
1734392100 | 18.25 | -0.43 | -2.30 | 18.34 | 18.3401 | 18.25 | 1972 |
1734132900 | 18.68 | -0.08 | -0.43 | 18.64 | 18.69 | 18.64 | 1515 |
1734046500 | 18.76 | -0.12 | -0.61 | 18.82 | 18.89 | 18.74 | 32451 |
1733960100 | 18.875 | -0.08 | -0.40 | 18.78 | 18.9 | 18.75 | 895 |
1733873700 | 18.95 | -1.08 | -5.39 | 19.05 | 19.11 | 18.95 | 3109 |
1733787300 | 20.03 | 1.5 | 8.07 | 19.76 | 20.3613 | 19.76 | 66440 |
1733528100 | 18.5338 | 0.09 | 0.51 | 18.62 | 18.62 | 18.5338 | 559 |
1733441700 | 18.44 | 0.18 | 0.97 | 18.44 | 18.4599 | 18.4034 | 1223 |
1733355300 | 18.263 | -0.21 | -1.12 | 18.46 | 18.46 | 18.21 | 3098 |
1733268900 | 18.47 | -0.07 | -0.38 | 18.47 | 18.57 | 18.45 | 6013 |
1733182500 | 18.54 | 0.16 | 0.87 | 18.45 | 18.54 | 18.36 | 9683 |
1732917840 | 18.38 | 0.19 | 1.04 | 18.19 | 18.38 | 18.19 | 3544 |
1732750500 | 18.19 | 0.51 | 2.88 | 17.83 | 18.25 | 17.83 | 3755 |
1732664100 | 17.68 | -0.19 | -1.06 | 17.75 | 17.75 | 17.65 | 6518 |
1732577700 | 17.87 | 0.09 | 0.52 | 17.83 | 17.8799 | 17.8 | 1716 |
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