
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.2 | -11.0719677906 | 19.87 | 20.84 | 17.3 | 34557 | 18.39354278 | CS |
4 | -1.48 | -7.72845953003 | 19.15 | 23.623 | 17.3 | 47089 | 20.48481109 | CS |
12 | 4.67 | 35.9230769231 | 13 | 23.623 | 13 | 60089 | 18.06321442 | CS |
26 | 6.99 | 65.4494382022 | 10.68 | 23.623 | 9.86 | 54941 | 15.21655186 | CS |
52 | 9.37 | 112.891566265 | 8.3 | 23.623 | 6.93 | 45510 | 12.55561796 | CS |
156 | -3.12 | -15.0072150072 | 20.79 | 23.623 | 6 | 103052 | 13.69067222 | CS |
260 | -23.86 | -57.4524440164 | 41.53 | 48.35 | 6 | 107743 | 15.58067872 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740699300 | 17.84 | -0.23 | -1.27 | 18 | 18.14 | 17.5 | 35135 |
1740612900 | 18.07 | 0.07 | 0.39 | 18.33 | 18.89 | 17.85 | 18837 |
1740526500 | 18 | -0.53 | -2.86 | 18.53 | 18.96 | 17.3 | 38737 |
1740440100 | 18.53 | -0.59 | -3.09 | 19.25 | 19.25 | 16.9 | 36555 |
1740180900 | 19.12 | -0.52 | -2.65 | 19.87 | 20.84 | 18.6 | 48317 |
1740094500 | 19.64 | -1.14 | -5.49 | 20.53 | 20.83 | 19.41 | 45574 |
1740008100 | 20.78 | -1.1 | -5.03 | 21.82 | 21.82 | 19.75 | 78414 |
1739921700 | 21.88 | 0.39 | 1.81 | 21.65 | 22.4718 | 21.65 | 33967 |
1739576100 | 21.49 | -1.28 | -5.62 | 22.93 | 23.623 | 21.14 | 91816 |
1739489700 | 22.77 | 0.33 | 1.47 | 22.45 | 23.49 | 22.25 | 117546 |
1739403300 | 22.44 | 1.4 | 6.65 | 20.51 | 22.9249 | 20.51 | 75033 |
1739316900 | 21.04 | 0.12 | 0.57 | 20.69 | 21.9 | 20.37 | 48687 |
1739230500 | 20.92 | 0.96 | 4.81 | 20.44 | 21.5 | 20.14 | 64156 |
1738971300 | 19.96 | 0.09 | 0.45 | 19.63 | 20.23 | 19.245 | 23183 |
1738884900 | 19.87 | 0.24 | 1.22 | 19.7 | 20.1665 | 19.46 | 28298 |
1738798500 | 19.63 | 0.53 | 2.77 | 19.08 | 20.4 | 19.08 | 28357 |
1738712100 | 19.1 | 1.1 | 6.11 | 18.13 | 19.46 | 17.86 | 34025 |
1738625700 | 18 | -0.43 | -2.33 | 17.89 | 18.55 | 16.61 | 27025 |
1738366500 | 18.43 | -0.78 | -4.06 | 18.87 | 19.08 | 17.98 | 35994 |
1738280100 | 19.21 | 1.22 | 6.78 | 18.37 | 19.61 | 18.225 | 135591 |
1738193700 | 17.99 | -0.21 | -1.15 | 18 | 18.4 | 17.44 | 51398 |
1738107300 | 18.2 | 1.01 | 5.88 | 17.22 | 18.2 | 16.975 | 33510 |
1738020900 | 17.19 | -0.53 | -2.99 | 17.53 | 17.55 | 16.66 | 37488 |
1737761700 | 17.72 | 0.07 | 0.40 | 17.88 | 18.42 | 17.48 | 42231 |
1737675300 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
1737588900 | 17.65 | 0.2 | 1.15 | 17.61 | 18.5 | 17.34 | 117518 |
1737502500 | 17.45 | 1.2 | 7.38 | 16.05 | 17.45 | 16.05 | 91932 |
1737156900 | 16.25 | 0.5 | 3.17 | 16.48 | 16.48 | 15.5 | 82023 |
1737070500 | 15.75 | 0.35 | 2.27 | 15.37 | 16.059999 | 15.34 | 117272 |
1736984100 | 15.4 | 0.69 | 4.69 | 14.67 | 15.485 | 14.61 | 49297 |
1736897700 | 14.71 | -0.86 | -5.52 | 15.72 | 15.84 | 14.31 | 45691 |
1736811300 | 15.57 | -0.69 | -4.24 | 16 | 16.5 | 15.34 | 24213 |
1736552100 | 16.26 | -0.88 | -5.13 | 17.08 | 17.38 | 15.75 | 27499 |
1736379300 | 17.14 | -0.87 | -4.83 | 18.01 | 18.01 | 16.9 | 24248 |
1736292900 | 18.01 | -0.9 | -4.76 | 18.85 | 18.96 | 17.16 | 91634 |
1736206500 | 18.91 | 1.34 | 7.63 | 17.95 | 19.37 | 17.7 | 100711 |
1735947300 | 17.57 | 0.77 | 4.58 | 16.86 | 17.8087 | 16.6222 | 45710 |
1735860900 | 16.8 | 0.36 | 2.19 | 16.45 | 16.92 | 16.19 | 17554 |
1735688100 | 16.44 | 0.11 | 0.67 | 16.649999 | 16.78 | 15.95 | 16252 |
1735601700 | 16.329999 | -0.04 | -0.24 | 15.85 | 16.45 | 15.085 | 36339 |
1735342500 | 16.37 | -0.61 | -3.59 | 16.96 | 16.97 | 16.2101 | 29684 |
1735256100 | 16.98 | 0.23 | 1.37 | 16.61 | 17.15 | 16.18 | 21317 |
1735077840 | 16.75 | 0.41 | 2.51 | 16.17 | 16.92 | 15.93 | 13855 |
1734996900 | 16.34 | -0.89 | -5.17 | 17.05 | 17.22 | 16.34 | 51823 |
1734737700 | 17.23 | 0.43 | 2.56 | 16.8 | 18.29 | 16.4342 | 82424 |
1734651300 | 16.8 | -0.5 | -2.89 | 17.24 | 17.37 | 16.129999 | 81783 |
1734564900 | 17.3 | -0.86 | -4.74 | 18.5 | 18.6 | 16.42 | 132121 |
1734478500 | 18.16 | 1.29 | 7.65 | 16.89 | 18.8 | 16.579899 | 142608 |
1734392100 | 16.87 | 0.11 | 0.66 | 16.76 | 17.66 | 16.5 | 92058 |
1734132900 | 16.76 | -0.54 | -3.12 | 17.37 | 17.74 | 16.43 | 39586 |
1734046500 | 17.3 | -0.01 | -0.06 | 17.01 | 17.47 | 16.5 | 54355 |
1733960100 | 17.31 | 0.89 | 5.42 | 16.59 | 17.64 | 15.7 | 74540 |
1733873700 | 16.42 | -0.61 | -3.58 | 17.23 | 17.23 | 16.04 | 68469 |
1733787300 | 17.03 | 1.53 | 9.87 | 15.7 | 17.745 | 15.7 | 183091 |
1733528100 | 15.5 | 2.23 | 16.80 | 13.24 | 15.87 | 13 | 119654 |
1733441700 | 13.27 | 0 | 0.00 | 13.06 | 13.585 | 13 | 45378 |
1733355300 | 13.27 | -0.01 | -0.08 | 13.14 | 13.525 | 12.87 | 50863 |
1733268900 | 13.28 | -0.65 | -4.67 | 13.61 | 14.0093 | 12.91 | 45489 |
1733182500 | 13.93 | 0.47 | 3.49 | 13.47 | 14.22 | 12.6512 | 98162 |
1732917840 | 13.46 | 0.3 | 2.28 | 13.02 | 14.82 | 13.02 | 227639 |
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