期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728075600 | 22.98 | 0.54 | 2.41 | 22.76 | 22.98 | 22.51 | 24443 |
1727989200 | 22.44 | 0.12 | 0.54 | 22.34 | 22.44 | 22.21 | 10854 |
1727902800 | 22.32 | 0.7 | 3.24 | 21.8 | 22.48 | 21.8 | 23069 |
1727816400 | 21.62 | -0.23 | -1.05 | 21.85 | 21.85 | 21.56 | 19421 |
1727730000 | 21.85 | -0.25 | -1.13 | 21.94 | 21.94 | 21.49 | 16483 |
1727470800 | 22.1 | 0.07 | 0.32 | 22 | 22.13 | 21.99 | 19751 |
1727384400 | 22.03 | 0.17 | 0.78 | 22.09 | 22.22 | 21.77 | 29002 |
1727298000 | 21.86 | 0.24 | 1.11 | 21.63 | 22.09 | 21.59 | 19450 |
1727211600 | 21.62 | 0.5 | 2.37 | 21.67 | 21.71 | 21.32 | 46353 |
1727125200 | 21.12 | -0.2 | -0.94 | 21.38 | 21.38 | 20.96 | 39980 |
1726866000 | 21.32 | 0.06 | 0.28 | 21.16 | 21.56 | 20.85 | 14576 |
1726779600 | 21.26 | 1.09 | 5.40 | 20.66 | 21.5 | 20.64 | 47736 |
1726693440 | 20.17 | -0.17 | -0.84 | 20.55 | 20.55 | 20.12 | 10241 |
1726606800 | 20.34 | -0.19 | -0.93 | 20.72 | 20.72 | 20.34 | 24169 |
1726520400 | 20.53 | 0.19 | 0.93 | 20.3 | 20.55 | 20.3 | 9300 |
1726261200 | 20.34 | 0.09 | 0.44 | 20.2 | 20.5 | 20.2 | 20631 |
1726174800 | 20.25 | 0.3 | 1.50 | 20.04 | 20.25 | 20 | 11092 |
1726088400 | 19.95 | 0.34 | 1.73 | 19.5 | 19.95 | 19.34 | 12973 |
1726002000 | 19.61 | 0 | 0.00 | 19.71 | 19.71 | 19.42 | 8131 |
1725915600 | 19.61 | 0.1 | 0.51 | 19.79 | 19.85 | 19.57 | 16673 |
1725656400 | 19.51 | -0.15 | -0.76 | 19.75 | 19.91 | 19.29 | 36659 |
1725570000 | 19.66 | -0.14 | -0.71 | 19.71 | 19.8 | 19.62 | 12668 |
1725483600 | 19.8 | -0.04 | -0.20 | 19.79 | 19.86 | 19.6 | 10217 |
1725397200 | 19.84 | -0.34 | -1.68 | 20.17 | 20.25 | 19.73 | 15828 |
1725051600 | 20.18 | -0.33 | -1.61 | 20.62 | 20.62 | 20.09 | 24175 |
1724965200 | 20.51 | -0.19 | -0.92 | 21.6 | 21.7 | 20.51 | 84731 |
1724878800 | 20.7 | -0.43 | -2.04 | 20.99 | 21.16 | 20.6 | 13046 |
1724792400 | 21.13 | -0.07 | -0.33 | 20.65 | 21.13 | 20.65 | 9927 |
1724706000 | 21.2 | 0.11 | 0.52 | 21.17 | 21.35 | 21.1 | 25558 |
1724446800 | 21.09 | 0.45 | 2.18 | 21.03 | 21.22 | 20.95 | 11098 |
1724360400 | 20.64 | -0.2 | -0.96 | 20.94 | 21.04 | 20.6 | 10658 |
1724274000 | 20.84 | -0.09 | -0.43 | 20.99 | 20.99 | 20.73 | 14602 |
1724187600 | 20.93 | -0.24 | -1.13 | 21.18 | 21.18 | 20.89 | 18461 |
1724101200 | 21.17 | 0.12 | 0.57 | 20.93 | 21.17 | 20.93 | 112186 |
1723842000 | 21.05 | 0.02 | 0.10 | 21.01 | 21.07 | 20.9 | 7749 |
1723755600 | 21.03 | 0.59 | 2.89 | 20.65 | 21.03 | 20.54 | 20724 |
1723669200 | 20.44 | 0.05 | 0.25 | 20.45 | 20.55 | 20.39 | 7757 |
1723582800 | 20.39 | 0.26 | 1.29 | 20.36 | 20.41 | 20.34 | 7023 |
1723496400 | 20.13 | -0.1 | -0.49 | 20.23 | 20.25 | 19.99 | 5260 |
1723237200 | 20.23 | 0.28 | 1.40 | 19.99 | 20.23 | 19.99 | 3562 |
1723150800 | 19.95 | 0.79 | 4.12 | 19.49 | 19.95 | 19.49 | 20647 |
1723064400 | 19.16 | 0.1 | 0.52 | 19.51 | 19.67 | 19.16 | 23106 |
1722978000 | 19.06 | -0.42 | -2.16 | 19.17 | 19.43 | 19.06 | 33198 |
1722632400 | 19.48 | -0.78 | -3.85 | 19.65 | 19.8 | 19.31 | 41346 |
1722546000 | 20.26 | -0.44 | -2.13 | 20.77 | 21.05 | 20 | 13446 |
1722459600 | 20.7 | 0.07 | 0.34 | 20.63 | 20.91 | 20.52 | 30609 |
1722373200 | 20.63 | -0.06 | -0.29 | 20.79 | 20.82 | 20.45 | 9960 |
1722286800 | 20.69 | -0.35 | -1.66 | 21.03 | 21.25 | 20.69 | 12615 |
1722027600 | 21.04 | 0.47 | 2.28 | 20.55 | 21.15 | 20.55 | 40416 |
1721941200 | 20.57 | 0.59 | 2.95 | 20.42 | 21.14 | 20.17 | 45617 |
1721854800 | 19.98 | -0.55 | -2.68 | 20.43 | 20.44 | 19.98 | 14952 |
1721768400 | 20.53 | 0.16 | 0.79 | 20.42 | 20.58 | 20.36 | 36841 |
1721682000 | 20.37 | 0.55 | 2.77 | 19.88 | 20.43 | 19.88 | 24728 |
1721422800 | 19.82 | 0.05 | 0.25 | 19.97 | 19.97 | 19.68 | 10760 |
1721336400 | 19.77 | -0.36 | -1.79 | 20.14 | 20.14 | 19.73 | 16092 |
1721250000 | 20.13 | -0.39 | -1.90 | 20.4 | 20.4 | 20 | 14033 |
1721163600 | 20.52 | 0.3 | 1.48 | 20.42 | 20.53 | 20.26 | 14780 |
1721077440 | 20.22 | -0.12 | -0.59 | 20.43 | 20.51 | 20.2 | 14452 |
1720818000 | 20.34 | 0.23 | 1.14 | 20.05 | 20.45 | 20.03 | 20437 |
1720731600 | 20.11 | -0.13 | -0.64 | 20.17 | 20.45 | 20.11 | 31746 |
1720645200 | 20.24 | -0.01 | -0.05 | 20.17 | 20.39 | 19.72 | 89047 |
1720558980 | 20.25 | -0.38 | -1.84 | 20.46 | 20.55 | 20.12 | 34207 |
1720472400 | 20.63 | -0.45 | -2.13 | 21 | 21.03 | 20.63 | 30201 |
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