
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1858 | -3.49905838041 | 5.31 | 5.325 | 4.91 | 1232329 | 5.07393993 | CS |
4 | -0.5758 | -10.101754386 | 5.7 | 6.095 | 4.91 | 745502 | 5.46606782 | CS |
12 | -2.2158 | -30.1880108992 | 7.34 | 7.37 | 4.91 | 695727 | 5.97722631 | CS |
26 | -1.7858 | -25.8437047757 | 6.91 | 7.83 | 4.91 | 545250 | 6.42125879 | CS |
52 | -3.2658 | -38.9249106079 | 8.39 | 8.39 | 4.91 | 580503 | 6.81528538 | CS |
156 | -9.4558 | -64.8545953361 | 14.58 | 16.48 | 4.91 | 628498 | 9.91809781 | CS |
260 | -11.9758 | -70.0339181287 | 17.1 | 17.72 | 2.78 | 575242 | 10.69388549 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094800 | 4.99 | -0.11 | -2.16 | 5.1 | 5.15 | 4.96 | 697397 |
1740008400 | 5.1 | 0.05 | 0.99 | 5 | 5.11 | 4.91 | 925141 |
1739922000 | 5.05 | -0.02 | -0.39 | 5.01 | 5.08 | 4.95 | 1293900 |
1739576400 | 5.07 | -0.01 | -0.20 | 5.05 | 5.21 | 5.05 | 955782 |
1739490000 | 5.08 | -0.27 | -5.05 | 5.3099999 | 5.325 | 5.01 | 1754493 |
1739403600 | 5.35 | -0.74 | -12.15 | 5.23 | 5.45 | 5.1401 | 2405922 |
1739317200 | 6.09 | 0.14 | 2.35 | 5.92 | 6.095 | 5.9 | 713037 |
1739230800 | 5.95 | -0.02 | -0.34 | 5.99 | 5.99 | 5.91 | 592277 |
1738971600 | 5.97 | -0.01 | -0.17 | 5.97 | 5.98 | 5.87 | 411371 |
1738885200 | 5.98 | 0.12 | 2.05 | 5.9 | 5.98 | 5.865 | 353759 |
1738798800 | 5.86 | 0.01 | 0.17 | 5.85 | 5.925 | 5.825 | 428478 |
1738712400 | 5.85 | 0.17 | 2.99 | 5.74 | 5.88 | 5.58 | 407837 |
1738626000 | 5.68 | 0.02 | 0.35 | 5.5599999 | 5.7 | 5.47 | 603949 |
1738366800 | 5.66 | -0.09 | -1.57 | 5.76 | 5.7692 | 5.59 | 468568 |
1738280400 | 5.75 | 0.11 | 1.95 | 5.7 | 5.84 | 5.6886 | 422951 |
1738194000 | 5.64 | -0.06 | -1.05 | 5.73 | 5.74 | 5.5599999 | 551082 |
1738107600 | 5.7 | -0.13 | -2.23 | 5.79 | 5.88 | 5.69 | 418418 |
1738021200 | 5.83 | 0.08 | 1.39 | 5.75 | 5.88 | 5.71 | 376313 |
1737762000 | 5.75 | 0.02 | 0.35 | 5.7 | 5.8099999 | 5.69 | 335752 |
1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
1737589200 | 5.73 | -0.19 | -3.21 | 5.9 | 5.9 | 5.7 | 406702 |
1737502800 | 5.92 | -0.01 | -0.17 | 5.94 | 5.9656 | 5.86 | 449885 |
1737157200 | 5.93 | 0.12 | 2.07 | 5.87 | 5.985 | 5.83 | 504836 |
1737070800 | 5.8099999 | 0.14 | 2.47 | 5.65 | 5.825 | 5.65 | 383485 |
1736984400 | 5.67 | 0.03 | 0.53 | 5.8 | 5.93 | 5.635 | 679204 |
1736898000 | 5.64 | 0.21 | 3.87 | 5.45 | 5.655 | 5.4399 | 671195 |
1736811600 | 5.43 | -0.01 | -0.18 | 5.4 | 5.4399 | 5.33 | 479889 |
1736552400 | 5.44 | -0.27 | -4.73 | 5.5597 | 5.5597 | 5.35 | 835084 |
1736379600 | 5.71 | -0.2 | -3.38 | 5.87 | 5.88 | 5.69 | 606849 |
1736293200 | 5.91 | -0.17 | -2.80 | 6.12 | 6.14 | 5.86 | 453229 |
1736206800 | 6.08 | -0.1 | -1.62 | 6.1951 | 6.205 | 6.07 | 534498 |
1735947600 | 6.18 | 0.23 | 3.87 | 6.005 | 6.195 | 5.99 | 483279 |
1735861200 | 5.95 | 0.06 | 1.02 | 5.92 | 6.01 | 5.86 | 580342 |
1735688400 | 5.89 | -0.14 | -2.32 | 5.82 | 5.9199 | 5.7699999 | 826866 |
1735602000 | 6.03 | -0.08 | -1.31 | 6.1 | 6.11 | 5.94 | 1166398 |
1735342800 | 6.11 | -0.11 | -1.77 | 6.21 | 6.2455 | 6.05 | 835615 |
1735256400 | 6.22 | -0.09 | -1.43 | 6.3 | 6.3 | 6.1 | 717447 |
1735077840 | 6.3099999 | 0.08 | 1.28 | 6.25 | 6.32 | 6.1849999 | 321379 |
1734997200 | 6.23 | -0.16 | -2.50 | 6.37 | 6.39 | 6.1801 | 707509 |
1734738000 | 6.39 | 0.27 | 4.41 | 6.03 | 6.445 | 6.03 | 3597465 |
1734651600 | 6.12 | -0.09 | -1.45 | 6.29 | 6.35 | 6.11 | 854225 |
1734565200 | 6.21 | -0.36 | -5.48 | 6.445 | 6.575 | 6.2 | 1276969 |
1734478800 | 6.57 | -0.26 | -3.81 | 6.8 | 6.8118 | 6.5 | 1309350 |
1734392400 | 6.83 | -0.36 | -5.01 | 7.07 | 7.095 | 6.81 | 1263973 |
1734133200 | 7.19 | 0.02 | 0.28 | 7.11 | 7.23 | 7.03 | 363657 |
1734046800 | 7.17 | 0.04 | 0.56 | 7.125 | 7.27 | 7.125 | 484077 |
1733960400 | 7.13 | 0 | 0.00 | 7.13 | 7.195 | 7.0808 | 222292 |
1733874000 | 7.13 | 0.02 | 0.28 | 7.07 | 7.165 | 7.04 | 307350 |
1733787600 | 7.11 | 0.05 | 0.71 | 7.07 | 7.17 | 7.07 | 274101 |
1733528400 | 7.06 | 0.08 | 1.15 | 7.03 | 7.095 | 7.0055 | 242342 |
1733442000 | 6.98 | -0.1 | -1.41 | 7.09 | 7.14 | 6.98 | 309527 |
1733355600 | 7.08 | 0.05 | 0.71 | 7.03 | 7.09 | 7.0035 | 285106 |
1733269200 | 7.03 | -0.05 | -0.71 | 7.1 | 7.1 | 6.95 | 395962 |
1733182800 | 7.08 | -0.14 | -1.94 | 7.17 | 7.17 | 6.97 | 448451 |
1732917840 | 7.22 | -0.07 | -0.96 | 7.34 | 7.37 | 7.21 | 175963 |
1732750800 | 7.29 | 0.07 | 0.97 | 7.25 | 7.49 | 7.25 | 546013 |
1732664400 | 7.22 | -0.07 | -0.96 | 7.2695 | 7.28 | 7.15 | 345439 |
1732578000 | 7.29 | 0.17 | 2.39 | 7.25 | 7.33 | 7.1899 | 499310 |
1732318800 | 7.12 | -0.04 | -0.56 | 7.2 | 7.24 | 7.1 | 248375 |
1732232400 | 7.16 | 0.06 | 0.85 | 7.1101 | 7.2 | 7.09 | 472102 |
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