
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.98 | 3.93100681909 | 24.93 | 27.22 | 24.93 | 113565 | 26.48124107 | CS |
4 | 0.76 | 3.02186878728 | 25.15 | 27.22 | 23.99 | 48487 | 25.60328613 | CS |
12 | 1.17 | 4.72918350849 | 24.74 | 27.22 | 21.24 | 31541 | 24.42304488 | CS |
26 | 5.77 | 28.6494538232 | 20.14 | 27.22 | 20.06 | 16427 | 24.11851077 | CS |
52 | 6.71 | 34.9479166667 | 19.2 | 27.22 | 18.42 | 11362 | 23.12084535 | CS |
156 | 6.41 | 32.8717948718 | 19.5 | 27.22 | 18.42 | 11277 | 23.11787969 | CS |
260 | 6.41 | 32.8717948718 | 19.5 | 27.22 | 18.42 | 11277 | 23.11787969 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740175200 | 25.91 | -0.36 | -1.37 | 26.18 | 26.21 | 25.83 | 8399 |
1740088800 | 26.27 | -0.67 | -2.49 | 26.7 | 26.7 | 26.15 | 22587 |
1740002400 | 26.94 | 0.4 | 1.51 | 26.41 | 27.22 | 26.39 | 27082 |
1739916000 | 26.54 | 1.17 | 4.61 | 25.79 | 26.55 | 25.79 | 377732 |
1739570400 | 25.37 | 0.68 | 2.75 | 24.93 | 25.47 | 24.93 | 26860 |
1739484000 | 24.69 | -0.56 | -2.22 | 24.16 | 25.05 | 23.99 | 42441 |
1739397600 | 25.25 | 0.2 | 0.80 | 24.8 | 25.25 | 24.77 | 4844 |
1739311200 | 25.05 | 0.17 | 0.68 | 25 | 25.21 | 25 | 7550 |
1739224800 | 24.88 | 0.26 | 1.06 | 24.7 | 24.94 | 24.69 | 6910 |
1738965600 | 24.62 | -0.01 | -0.04 | 24.78 | 24.78 | 24.58 | 13500 |
1738879200 | 24.63 | -0.15 | -0.61 | 25.01 | 25.01 | 24.58 | 114541 |
1738792800 | 24.78 | -0.21 | -0.84 | 25.05 | 25.05 | 24.7 | 7779 |
1738706400 | 24.99 | 0.3 | 1.22 | 24.6 | 25.08 | 24.6 | 40229 |
1738620000 | 24.69 | -0.45 | -1.79 | 24.14 | 24.85 | 24.05 | 203979 |
1738360800 | 25.14 | -0.32 | -1.26 | 25.34 | 25.36 | 25.14 | 11900 |
1738274400 | 25.46 | -0.14 | -0.55 | 25.58 | 25.6 | 25.34 | 2892 |
1738188000 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6 | 25.5 | 2627 |
1738101600 | 25.5 | -0.07 | -0.27 | 25.63 | 25.63 | 25.29 | 1767 |
1738015200 | 25.57 | 0.21 | 0.83 | 25.5 | 25.57 | 25.19 | 2544 |
1737756000 | 25.36 | 0.13 | 0.52 | 25.15 | 25.36 | 25.15 | 3482 |
1737669600 | 25.23 | 0.85 | 3.49 | 25 | 25.23 | 24.89 | 18155 |
1737583200 | 24.38 | -0.2 | -0.81 | 24.67 | 24.67 | 24.37 | 16115 |
1737496800 | 24.58 | 0.35 | 1.44 | 24.33 | 24.6 | 24.17 | 8050 |
1737410400 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
1737151200 | 24.23 | 0.94 | 4.04 | 23.64 | 24.25 | 23.64 | 23449 |
1737064800 | 23.29 | 0.55 | 2.42 | 22.77 | 23.3 | 22.77 | 8123 |
1736978400 | 22.74 | -0.2 | -0.87 | 23.33 | 23.35 | 22.67 | 242607 |
1736892000 | 22.94 | 0.09 | 0.39 | 22.86 | 22.94 | 22.7 | 2453 |
1736805600 | 22.85 | 1.13 | 5.20 | 22.09 | 22.89 | 22.09 | 21448 |
1736546400 | 21.72 | 0.48 | 2.26 | 21.44 | 21.75 | 21.44 | 103518 |
1736460000 | 21.24 | -0.54 | -2.48 | 22.3 | 22.3 | 21.24 | 1101 |
1736373600 | 21.78 | -0.18 | -0.82 | 21.8 | 21.8 | 21.78 | 357 |
1736287200 | 21.96 | -0.26 | -1.17 | 22.03 | 22.03 | 21.96 | 4950 |
1736200800 | 22.22 | -0.19 | -0.85 | 22.68 | 22.68 | 22.2 | 2605 |
1735941600 | 22.41 | 0.19 | 0.86 | 22.24 | 22.41 | 22.24 | 4848 |
1735855200 | 22.22 | -0.29 | -1.29 | 22.22 | 22.29 | 22.22 | 2284 |
1735682400 | 22.51 | -0.08 | -0.35 | 22.51 | 22.51 | 22.51 | 489 |
1735596000 | 22.59 | -0.27 | -1.18 | 22.5 | 22.6 | 22.39 | 6873 |
1735336800 | 22.86 | -0.12 | -0.52 | 22.79 | 22.86 | 22.79 | 2682 |
1735077600 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
1734991200 | 22.98 | -0.13 | -0.56 | 22.73 | 22.98 | 22.73 | 2973 |
1734732000 | 23.11 | 0.4 | 1.76 | 23.09 | 23.11 | 22.92 | 4301 |
1734645600 | 22.71 | -1.01 | -4.26 | 22.87 | 22.87 | 22.49 | 114098 |
1734559200 | 23.72 | 0.07 | 0.30 | 23.69 | 23.72 | 22.6 | 15023 |
1734472800 | 23.65 | 0.35 | 1.50 | 23.2 | 23.65 | 23.2 | 94430 |
1734386400 | 23.3 | -0.16 | -0.68 | 23.33 | 23.4 | 23.23 | 3118 |
1734127200 | 23.46 | 0.13 | 0.56 | 23.38 | 23.46 | 23.38 | 4800 |
1734040800 | 23.33 | -0.51 | -2.14 | 23.35 | 23.35 | 23.33 | 292 |
1733954400 | 23.84 | 0.23 | 0.97 | 23.82 | 23.87 | 23.81 | 2193 |
1733868000 | 23.61 | -0.42 | -1.75 | 23.5 | 23.61 | 23.5 | 510 |
1733781600 | 24.03 | 0.45 | 1.91 | 24.03 | 24.03 | 24.03 | 307 |
1733522400 | 23.58 | -0.22 | -0.92 | 23.65 | 23.65 | 23.58 | 3662 |
1733436180 | 23.8 | -0.41 | -1.69 | 24.19 | 24.2 | 23.8 | 14814 |
1733349600 | 24.21 | -0.31 | -1.26 | 24.38 | 24.38 | 24.13 | 12945 |
1733263200 | 24.52 | -0.14 | -0.57 | 24.49 | 24.52 | 24.44 | 33096 |
1733176800 | 24.66 | -0.4 | -1.60 | 24.75 | 24.75 | 24.52 | 1685 |
1732917600 | 25.06 | 0.23 | 0.93 | 24.74 | 25.06 | 24.74 | 3611 |
1732831200 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
1732744800 | 24.83 | 0.32 | 1.31 | 24.78 | 24.83 | 24.69 | 5700 |
1732658400 | 24.51 | -0.14 | -0.57 | 24.26 | 24.59 | 24.26 | 5928 |
1732572000 | 24.65 | 0.84 | 3.53 | 23.85 | 24.94 | 23.85 | 22033 |
1732312800 | 23.81 | 0.54 | 2.32 | 22.99 | 23.81 | 22.99 | 17463 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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