
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.15 | 4.62590506838 | 24.86 | 26.365 | 24.53 | 55808 | 25.42665117 | SP |
4 | 0.97 | 3.87380191693 | 25.04 | 26.365 | 23.55 | 55646 | 25.04668453 | SP |
12 | 2.71 | 11.6309012876 | 23.3 | 26.365 | 21.64 | 49253 | 23.94778517 | SP |
26 | 7.51 | 40.5945945946 | 18.5 | 26.365 | 17.72 | 31671 | 22.6878701 | SP |
52 | 8.93 | 52.2833723653 | 17.08 | 26.365 | 15.09 | 19581 | 21.52145208 | SP |
156 | 2.21 | 9.28571428571 | 23.8 | 26.4 | 15.055 | 12795 | 20.97792617 | SP |
260 | -1.96 | -7.00750804433 | 27.97 | 32.4 | 14.21 | 27475 | 25.59506789 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 25.77 | 0.24 | 0.94 | 25.82 | 26.365 | 25.6 | 50618 |
1739576100 | 25.53 | -0.06 | -0.23 | 25.82 | 25.85 | 25.335 | 67410 |
1739489700 | 25.59 | 0.63 | 2.52 | 25.28 | 25.6299 | 25.1668 | 39282 |
1739403300 | 24.96 | -0.26 | -1.03 | 24.86 | 25.21 | 24.53 | 65923 |
1739316900 | 25.22 | -0.84 | -3.22 | 26.03 | 26.06 | 25.21 | 78401 |
1739230500 | 26.06 | 1.02 | 4.07 | 25.22 | 26.28 | 25.21 | 124571 |
1738971300 | 25.04 | -0.09 | -0.36 | 25.29 | 25.665 | 24.9823 | 22396 |
1738884900 | 25.13 | 0.31 | 1.25 | 25.14 | 25.36 | 24.95 | 30493 |
1738798500 | 24.82 | -0.04 | -0.16 | 24.8 | 25 | 24.635 | 89446 |
1738712100 | 24.86 | 0.52 | 2.14 | 24.45 | 24.9 | 24.45 | 16097 |
1738625700 | 24.34 | -0.24 | -0.98 | 23.74 | 24.4896 | 23.55 | 53159 |
1738366500 | 24.58 | 0.28 | 1.15 | 24.44 | 25.1793 | 24.4 | 58745 |
1738280100 | 24.3 | 0.38 | 1.59 | 24.29 | 24.51 | 24.05 | 22605 |
1738193700 | 23.92 | -0.77 | -3.12 | 24.7 | 24.7 | 23.75 | 71470 |
1738107300 | 24.69 | 0.17 | 0.69 | 24.96 | 25 | 24.1701 | 45966 |
1738020900 | 24.52 | -0.87 | -3.43 | 24.91 | 25.055 | 24.4 | 36807 |
1737761700 | 25.39 | 0.62 | 2.50 | 25.26 | 25.65 | 25.25 | 48223 |
1737675300 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
1737588900 | 24.77 | -0.23 | -0.92 | 25.04 | 25.09 | 24.58 | 80013 |
1737502500 | 25 | 2.07 | 9.03 | 23.43 | 25.042 | 23.43 | 101181 |
1737156900 | 22.93 | 0.2 | 0.88 | 22.9 | 23.06 | 22.86 | 28037 |
1737070500 | 22.73 | 0.11 | 0.49 | 22.62 | 22.7577 | 22.4665 | 27205 |
1736984100 | 22.62 | 0.55 | 2.49 | 22.49 | 22.7699 | 22.341 | 18782 |
1736897700 | 22.07 | -0.02 | -0.09 | 22.38 | 22.47 | 21.92 | 29771 |
1736811300 | 22.09 | -0.76 | -3.33 | 22.35 | 22.37 | 21.8301 | 93178 |
1736552100 | 22.85 | -0.4 | -1.72 | 22.96 | 23.25 | 22.515 | 30453 |
1736379300 | 23.25 | -0.48 | -2.02 | 23.43 | 23.53 | 23 | 103083 |
1736292900 | 23.73 | -0.62 | -2.55 | 24.46 | 24.5 | 23.61 | 58454 |
1736206500 | 24.35 | 0.16 | 0.66 | 24.51 | 24.72 | 24.2956 | 55344 |
1735947300 | 24.19 | 0.88 | 3.78 | 23.46 | 24.2092 | 23.46 | 47670 |
1735860900 | 23.31 | 0.09 | 0.39 | 23.25 | 23.7599 | 23.0801 | 37429 |
1735688100 | 23.22 | -0.21 | -0.90 | 23.65 | 23.65 | 23.0548 | 55529 |
1735601700 | 23.43 | -0.44 | -1.84 | 23.43 | 23.53 | 22.85 | 25451 |
1735342500 | 23.87 | -0.36 | -1.49 | 24.14 | 24.1624 | 23.62 | 37511 |
1735256100 | 24.23 | 0.75 | 3.19 | 23.33 | 24.25 | 23.33 | 34810 |
1735077840 | 23.48 | 0.48 | 2.09 | 23.09 | 23.48 | 22.8195 | 22075 |
1734996900 | 23 | 0.18 | 0.79 | 23.02 | 23.09 | 22.62 | 20804 |
1734737700 | 22.82 | 0.58 | 2.61 | 21.77 | 23.0331 | 21.64 | 27141 |
1734651300 | 22.24 | 0.01 | 0.04 | 22.48 | 22.81 | 22.05 | 68286 |
1734564900 | 22.23 | -1.12 | -4.80 | 23.36 | 23.54 | 22.12 | 77350 |
1734478500 | 23.35 | -0.03 | -0.13 | 23.42 | 23.42 | 22.95 | 33598 |
1734392100 | 23.38 | 0.42 | 1.83 | 22.96 | 23.45 | 22.64 | 111242 |
1734132900 | 22.96 | 0.22 | 0.97 | 22.75 | 22.96 | 22.5112 | 102000 |
1734046500 | 22.74 | -0.38 | -1.64 | 23.06 | 23.1 | 22.7 | 119891 |
1733960100 | 23.12 | 0.04 | 0.17 | 23.3 | 23.31 | 22.85 | 21922 |
1733873700 | 23.08 | -0.31 | -1.30 | 23.36 | 23.54 | 23.06 | 13159 |
1733787300 | 23.385 | -0.41 | -1.70 | 24.08 | 24.08 | 23.32 | 17400 |
1733528100 | 23.79 | 0.52 | 2.23 | 23.36 | 23.79 | 23.27 | 16908 |
1733441700 | 23.27 | -0.11 | -0.47 | 23.38 | 23.45 | 23.09 | 15717 |
1733355300 | 23.38 | -0.09 | -0.38 | 23.36 | 23.6162 | 23.2687 | 13816 |
1733268900 | 23.47 | -0.19 | -0.80 | 23.73 | 23.75 | 23.1208 | 35741 |
1733182500 | 23.66 | -0.51 | -2.11 | 24.18 | 24.29 | 23.5001 | 59513 |
1732917840 | 24.17 | 0.82 | 3.51 | 23.7 | 24.259 | 23.51 | 31552 |
1732750500 | 23.35 | 0.23 | 0.99 | 23.3 | 23.58 | 23.1655 | 16788 |
1732664100 | 23.12 | -0.26 | -1.11 | 23.16 | 23.555 | 23.08 | 16845 |
1732577700 | 23.38 | 0.5 | 2.19 | 23.17 | 23.78 | 23.018 | 60878 |
1732318500 | 22.88 | 0.65 | 2.92 | 22.66 | 22.9858 | 22.44 | 42185 |
1732232100 | 22.23 | 0.66 | 3.06 | 21.51 | 22.3724 | 21.3766 | 25056 |
1732145700 | 21.57 | -0.15 | -0.69 | 21.72 | 21.72 | 21.3901 | 15284 |
1732059300 | 21.72 | 0.31 | 1.45 | 21.38 | 21.89 | 20.93 | 66027 |
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