
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 |
---|---|---|---|---|---|---|---|
1739311200 | 27 | 0.09 | 0.33 | 26.88 | 27.15 | 26.88 | 11407 |
1739224800 | 26.91 | 1.21 | 4.71 | 26.27 | 27 | 26.27 | 32146 |
1738965600 | 25.7 | 0.01 | 0.04 | 25.82 | 25.88 | 25.66 | 15515 |
1738879200 | 25.69 | 0.48 | 1.90 | 25.34 | 25.91 | 25.34 | 19727 |
1738792800 | 25.21 | -0.11 | -0.43 | 25.39 | 25.39 | 25.05 | 6921 |
1738706400 | 25.32 | -0.06 | -0.24 | 25.33 | 25.33 | 25.19 | 8217 |
1738620000 | 25.38 | 0.2 | 0.79 | 24.93 | 25.38 | 24.8 | 7416 |
1738360800 | 25.18 | -0.19 | -0.75 | 25.45 | 25.45 | 25.11 | 5438 |
1738274400 | 25.37 | 0.02 | 0.08 | 25.35 | 25.42 | 25.3 | 5347 |
1738188000 | 25.35 | -0.11 | -0.43 | 25.56 | 25.56 | 25.32 | 1777 |
1738101600 | 25.46 | -0.14 | -0.55 | 25.4 | 25.66 | 25.35 | 11286 |
1738015200 | 25.6 | 0.66 | 2.65 | 25 | 25.6 | 24.96 | 13364 |
1737756000 | 24.94 | 0.09 | 0.36 | 24.8 | 25.04 | 24.8 | 9763 |
1737669600 | 24.85 | 0.28 | 1.14 | 24.55 | 24.85 | 24.55 | 14385 |
1737583200 | 24.57 | -0.09 | -0.36 | 24.65 | 24.67 | 24.5 | 8536 |
1737496800 | 24.66 | -0.29 | -1.16 | 24.54 | 24.66 | 24.33 | 10031 |
1737410400 | 24.95 | 0.41 | 1.67 | 24.98 | 24.98 | 24.25 | 3821 |
1737151200 | 24.54 | 0.11 | 0.45 | 24.51 | 24.77 | 24.51 | 8746 |
1737064800 | 24.43 | -0.24 | -0.97 | 24.41 | 24.45 | 24.18 | 19740 |
1736978400 | 24.67 | 0.09 | 0.37 | 24.77 | 24.81 | 24.55 | 13551 |
1736892000 | 24.58 | -0.14 | -0.57 | 24.85 | 24.85 | 24.45 | 4886 |
1736805600 | 24.72 | 0.06 | 0.24 | 24.6 | 24.79 | 24.49 | 4410 |
1736546400 | 24.66 | 0.03 | 0.12 | 24.9 | 24.94 | 24.66 | 92224 |
1736460000 | 24.63 | -0.45 | -1.79 | 25.39 | 25.39 | 24.6 | 727 |
1736373600 | 25.08 | -0.2 | -0.79 | 25.34 | 25.34 | 25.05 | 4750 |
1736287200 | 25.28 | -0.26 | -1.02 | 25.75 | 25.75 | 25.25 | 8276 |
1736200800 | 25.54 | -0.24 | -0.93 | 25.51 | 25.82 | 25.51 | 8626 |
1735941600 | 25.78 | 0.23 | 0.90 | 25.52 | 25.78 | 25.44 | 9586 |
1735855200 | 25.55 | 0.26 | 1.03 | 25.74 | 25.76 | 25.55 | 3443 |
1735682400 | 25.29 | -0.09 | -0.35 | 25.27 | 25.38 | 25.24 | 4788 |
1735596000 | 25.38 | -0.32 | -1.25 | 25.33 | 25.38 | 25.28 | 3293 |
1735336800 | 25.7 | 0 | 0.00 | 25.75 | 25.77 | 25.65 | 1099 |
1735066800 | 25.7 | 0.18 | 0.71 | 25.57 | 25.7 | 25.57 | 2255 |
1734991200 | 25.52 | -0.12 | -0.47 | 25.46 | 25.61 | 25.36 | 6839 |
1734732000 | 25.64 | 0.23 | 0.91 | 25.42 | 25.84 | 25.42 | 16271 |
1734645600 | 25.41 | -0.08 | -0.31 | 25.4 | 25.55 | 25.4 | 8335 |
1734559200 | 25.49 | -0.45 | -1.73 | 25.92 | 26.11 | 25.49 | 7403 |
1734472800 | 25.94 | -0.14 | -0.54 | 26.15 | 26.2 | 25.84 | 9912 |
1734386400 | 26.08 | 0.1 | 0.38 | 26 | 26.42 | 26 | 14374 |
1734127200 | 25.98 | 0 | 0.00 | 25.9 | 26.15 | 25.9 | 10523 |
1734040800 | 25.98 | 0.03 | 0.12 | 25.96 | 26.1 | 25.86 | 5693 |
1733954400 | 25.95 | -0.39 | -1.48 | 26.5 | 26.5 | 25.94 | 59595 |
1733868000 | 26.34 | -0.05 | -0.19 | 26.28 | 26.44 | 25.92 | 16743 |
1733781600 | 26.39 | 0.24 | 0.92 | 25.94 | 26.45 | 25.94 | 8658 |
1733522400 | 26.15 | -0.06 | -0.23 | 26.36 | 26.57 | 26.14 | 15928 |
1733436180 | 26.21 | 0.36 | 1.39 | 25.95 | 26.21 | 25.91 | 10986 |
1733349600 | 25.85 | 0.05 | 0.19 | 25.76 | 25.87 | 25.54 | 8083 |
1733263200 | 25.8 | 0.19 | 0.74 | 25.53 | 25.8 | 25.46 | 10784 |
1733176800 | 25.61 | -0.38 | -1.46 | 25.78 | 25.78 | 25.49 | 20355 |
1732917600 | 25.99 | 0.17 | 0.66 | 25.81 | 25.99 | 25.74 | 9166 |
1732831200 | 25.82 | 0.02 | 0.08 | 26.14 | 26.14 | 25.71 | 1254 |
1732744800 | 25.8 | -0.14 | -0.54 | 25.95 | 26.19 | 25.8 | 28620 |
1732658400 | 25.94 | 0.04 | 0.15 | 25.9 | 26 | 25.84 | 8701 |
1732572000 | 25.9 | 0.46 | 1.81 | 25.46 | 25.94 | 25.46 | 17671 |
1732312800 | 25.44 | 0.15 | 0.59 | 25.33 | 25.44 | 25.28 | 9230 |
1732226460 | 25.29 | -0.2 | -0.78 | 25 | 25.29 | 24.85 | 33507 |
1732140000 | 25.49 | 0.03 | 0.12 | 25.55 | 25.55 | 25.25 | 13058 |
1732053600 | 25.46 | -0.04 | -0.16 | 25.45 | 25.56 | 25.26 | 20549 |
1731967200 | 25.5 | -0.13 | -0.51 | 25.63 | 25.83 | 25.48 | 11507 |
1731708000 | 25.63 | -0.53 | -2.03 | 26.21 | 26.21 | 25.39 | 21190 |
1731621600 | 26.16 | 0.11 | 0.42 | 26.01 | 26.23 | 26 | 6443 |
1731535200 | 26.05 | -0.13 | -0.50 | 26.31 | 26.31 | 25.87 | 11731 |
1731448800 | 26.18 | -0.26 | -0.98 | 26.3 | 26.35 | 26.07 | 14048 |
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