期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.1769 | -10.0616402637 | 11.6969 | 11.77 | 10.54 | 136253 | 10.9482056 | CS |
4 | -1.23 | -10.4680851064 | 11.75 | 12.18 | 10.54 | 75830 | 11.46966305 | CS |
12 | -1.12 | -9.62199312715 | 11.64 | 12.42 | 10.54 | 74897 | 11.67767832 | CS |
26 | -2.28 | -17.8125 | 12.8 | 13.44 | 10.54 | 87927 | 12.11826866 | CS |
52 | -1.58 | -13.0578512397 | 12.1 | 13.44 | 10.54 | 78960 | 12.30630538 | CS |
156 | -4.79 | -31.2867406924 | 15.31 | 16.2 | 10.54 | 69017 | 13.15545496 | CS |
260 | -3.58 | -25.390070922 | 14.1 | 16.72 | 5.51 | 84455 | 12.66527781 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1731540900 | 10.52 | -0.07 | -0.66 | 10.61 | 10.78 | 10.52 | 106366 |
1731454500 | 10.59 | -0.08 | -0.70 | 10.75 | 10.82 | 10.57 | 137731 |
1731368100 | 10.665 | -0.41 | -3.66 | 11 | 11.07 | 10.66 | 215308 |
1731108900 | 11.07 | -0.53 | -4.57 | 11.4 | 11.51 | 11.01 | 204229 |
1731022500 | 11.6 | -0.1 | -0.85 | 11.4 | 11.75 | 11.35 | 77810 |
1730936100 | 11.7 | 0.11 | 0.95 | 11.6969 | 11.77 | 11.63 | 46186 |
1730849700 | 11.59 | 0.03 | 0.26 | 11.62 | 11.62 | 11.53 | 31354 |
1730763300 | 11.56 | -0.06 | -0.52 | 11.7 | 11.7 | 11.4814 | 74172 |
1730500500 | 11.62 | -0.13 | -1.11 | 11.68 | 11.75 | 11.6 | 48325 |
1730414100 | 11.75 | -0.31 | -2.57 | 11.865 | 11.97 | 11.7 | 54353 |
1730327700 | 12.06 | -0.09 | -0.74 | 12.12 | 12.17 | 12.024 | 82252 |
1730241300 | 12.15 | 0.02 | 0.16 | 12.13 | 12.18 | 12.045 | 67235 |
1730154900 | 12.13 | 0.09 | 0.75 | 12.04 | 12.18 | 12.035 | 83231 |
1729895700 | 12.04 | 0.12 | 1.01 | 12 | 12.04 | 11.915 | 86685 |
1729809300 | 11.92 | 0.19 | 1.62 | 11.7611 | 11.92 | 11.76 | 39119 |
1729722900 | 11.73 | -0.18 | -1.51 | 11.88 | 11.92 | 11.67 | 44347 |
1729636500 | 11.91 | 0.07 | 0.59 | 11.95 | 11.95 | 11.8468 | 45162 |
1729550100 | 11.84 | -0.07 | -0.59 | 11.98 | 11.98 | 11.77 | 44870 |
1729290900 | 11.91 | -0.01 | -0.08 | 11.9 | 11.9599 | 11.8528 | 42957 |
1729204500 | 11.92 | 0.05 | 0.42 | 11.87 | 11.94 | 11.8 | 49059 |
1729118100 | 11.87 | 0.16 | 1.37 | 11.75 | 11.87 | 11.71 | 42218 |
1729031700 | 11.71 | 0.14 | 1.21 | 11.7 | 11.75 | 11.6297 | 69844 |
1728945300 | 11.57 | 0.02 | 0.17 | 11.55 | 11.625 | 11.505 | 42468 |
1728686100 | 11.55 | -0.01 | -0.09 | 11.55 | 11.62 | 11.5005 | 24448 |
1728599700 | 11.56 | 0.13 | 1.14 | 11.41 | 11.58 | 11.41 | 24357 |
1728513300 | 11.43 | -0.15 | -1.30 | 11.64 | 11.6479 | 11.41 | 81654 |
1728426900 | 11.58 | -0.12 | -1.03 | 11.73 | 11.733 | 11.56 | 29193 |
1728340500 | 11.7 | -0.04 | -0.34 | 11.74 | 11.74 | 11.62 | 49632 |
1728081300 | 11.74 | 0.14 | 1.21 | 11.58 | 11.8991 | 11.58 | 94511 |
1727994900 | 11.6 | -0.13 | -1.11 | 11.72 | 11.8 | 11.55 | 69867 |
1727908500 | 11.73 | 0.02 | 0.17 | 11.6401 | 11.94 | 11.57 | 158316 |
1727822100 | 11.71 | 0.14 | 1.21 | 11.58 | 11.73 | 11.5581 | 78228 |
1727735520 | 11.57 | 0.08 | 0.70 | 11.55 | 11.6 | 11.47 | 38131 |
1727476500 | 11.49 | 0.04 | 0.35 | 11.51 | 11.57 | 11.45 | 47387 |
1727390100 | 11.45 | -0.03 | -0.26 | 11.53 | 11.5541 | 11.42 | 35587 |
1727303700 | 11.48 | -0.13 | -1.12 | 11.62 | 11.65 | 11.460869 | 33586 |
1727217300 | 11.61 | 0.1 | 0.87 | 11.53 | 11.65 | 11.51 | 45808 |
1727130900 | 11.51 | 0.05 | 0.44 | 11.52 | 11.58 | 11.3707 | 97905 |
1726871700 | 11.46 | -0.22 | -1.88 | 11.67 | 11.67 | 11.46 | 146322 |
1726785300 | 11.68 | -0.17 | -1.43 | 11.9 | 11.9 | 11.66 | 105662 |
1726698900 | 11.85 | -0.42 | -3.42 | 11.83 | 11.98 | 11.7 | 216877 |
1726612500 | 12.27 | 0.04 | 0.33 | 12.1269 | 12.33 | 12.07 | 250188 |
1726526100 | 12.23 | 0.2 | 1.66 | 12.18 | 12.42 | 12.15 | 119137 |
1726266900 | 12.03 | 0.32 | 2.73 | 11.78 | 12.23 | 11.7736 | 91138 |
1726180500 | 11.71 | -0.11 | -0.93 | 11.82 | 11.82 | 11.63 | 127524 |
1726094100 | 11.82 | -0.01 | -0.08 | 11.84 | 11.84 | 11.65 | 45210 |
1726007700 | 11.83 | -0.06 | -0.50 | 11.9 | 11.93 | 11.769 | 31858 |
1725921300 | 11.89 | -0.07 | -0.59 | 11.99 | 12.07 | 11.86 | 45603 |
1725662100 | 11.96 | 0.06 | 0.50 | 11.9 | 12.03 | 11.79 | 111867 |
1725575700 | 11.9 | 0.04 | 0.34 | 11.91 | 11.93 | 11.86 | 27524 |
1725489300 | 11.86 | -0.06 | -0.50 | 11.9 | 12.02 | 11.83 | 37152 |
1725402900 | 11.92 | 0.03 | 0.25 | 11.91 | 11.99 | 11.8 | 61400 |
1725057300 | 11.89 | 0.04 | 0.34 | 11.86 | 11.92 | 11.81 | 69884 |
1724970900 | 11.85 | 0.16 | 1.37 | 11.79 | 11.8993 | 11.74 | 66792 |
1724884500 | 11.69 | -0.01 | -0.09 | 11.68 | 11.72 | 11.6013 | 56298 |
1724798100 | 11.7 | 0.01 | 0.09 | 11.68 | 11.73 | 11.63 | 39930 |
1724711700 | 11.69 | -0.15 | -1.27 | 11.83 | 11.9599 | 11.63 | 109506 |
1724452500 | 11.84 | 0.11 | 0.94 | 11.81 | 11.878 | 11.79 | 36180 |
1724366100 | 11.73 | -0.09 | -0.76 | 11.82 | 11.86 | 11.69 | 20937 |
1724279700 | 11.82 | 0.18 | 1.55 | 11.64 | 11.84 | 11.64 | 64394 |
1724193300 | 11.64 | -0.09 | -0.77 | 11.74 | 11.74 | 11.6 | 44335 |
1724106900 | 11.73 | 0.13 | 1.12 | 11.65 | 11.75 | 11.61 | 57647 |
1723847700 | 11.6 | 0.1 | 0.87 | 11.46 | 11.635 | 11.4316 | 44064 |
1723761300 | 11.5 | 0.33 | 2.95 | 11.25 | 11.5636 | 11.25 | 69840 |
1723674900 | 11.17 | -0.26 | -2.27 | 11.32 | 11.342 | 10.95 | 232988 |
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