
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.448933782267 | 17.82 | 18.15 | 17.635 | 201181 | 17.88750991 | CS |
4 | 0.09 | 0.509915014164 | 17.65 | 18.15 | 17.35 | 265782 | 17.82802164 | CS |
12 | -1.75 | -8.97896357106 | 19.49 | 19.95 | 16.86 | 348028 | 18.08255103 | CS |
26 | -1.14 | -6.03813559322 | 18.88 | 20.11 | 16.86 | 318825 | 18.69332559 | CS |
52 | 0.57 | 3.31974373908 | 17.17 | 20.3 | 15.53 | 330442 | 17.88307619 | CS |
156 | -4.62 | -20.6618962433 | 22.36 | 24.15 | 15.53 | 298046 | 18.53278997 | CS |
260 | -5.11 | -22.363238512 | 22.85 | 26.57 | 8.3189 | 331234 | 17.6942185 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 17.74 | -0.04 | -0.22 | 17.7 | 17.81 | 17.62 | 198115 |
1739576400 | 17.78 | -0.21 | -1.17 | 18.15 | 18.15 | 17.77 | 171897 |
1739490000 | 17.99 | 0.15 | 0.84 | 17.88 | 18.02 | 17.75 | 178402 |
1739403600 | 17.84 | -0.13 | -0.72 | 17.67 | 17.95 | 17.635 | 286840 |
1739317200 | 17.97 | -0.02 | -0.11 | 17.82 | 18.04 | 17.8009 | 167583 |
1739230800 | 17.99 | 0.07 | 0.39 | 17.9 | 17.99 | 17.785 | 193765 |
1738971600 | 17.92 | -0.09 | -0.50 | 17.93 | 17.97 | 17.74 | 161907 |
1738885200 | 18.01 | 0.02 | 0.11 | 18.01 | 18.03 | 17.86 | 151231 |
1738798800 | 17.99 | 0.09 | 0.50 | 18.02 | 18.083 | 17.89 | 265790 |
1738712400 | 17.9 | -0.07 | -0.39 | 17.87 | 17.94 | 17.715 | 201255 |
1738626000 | 17.97 | 0.12 | 0.67 | 17.76 | 18.045 | 17.61 | 423775 |
1738366800 | 17.85 | 0.08 | 0.45 | 17.77 | 17.965 | 17.71 | 301922 |
1738280400 | 17.77 | 0.12 | 0.68 | 17.83 | 17.95 | 17.62 | 397822 |
1738194000 | 17.65 | -0.3 | -1.67 | 17.89 | 17.895 | 17.555 | 356758 |
1738107600 | 17.95 | 0.06 | 0.34 | 17.81 | 18.13 | 17.74 | 328143 |
1738021200 | 17.89 | 0.25 | 1.42 | 17.66 | 18.09 | 17.66 | 259637 |
1737762000 | 17.64 | 0.24 | 1.38 | 17.38 | 17.64 | 17.35 | 226583 |
1737675600 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
1737589200 | 17.4 | -0.41 | -2.30 | 17.76 | 17.76 | 17.385 | 398253 |
1737502800 | 17.81 | 0.26 | 1.48 | 17.68 | 17.87 | 17.66 | 291430 |
1737157200 | 17.55 | -0.16 | -0.90 | 17.84 | 17.84 | 17.53 | 236906 |
1737070800 | 17.71 | 0.28 | 1.61 | 17.45 | 17.745 | 17.445 | 314477 |
1736984400 | 17.43 | 0.04 | 0.23 | 17.7 | 17.82 | 17.32 | 315131 |
1736898000 | 17.39 | 0.22 | 1.28 | 17.14 | 17.4 | 17.14 | 357710 |
1736811600 | 17.17 | 0.13 | 0.76 | 16.92 | 17.19 | 16.9 | 341459 |
1736552400 | 17.04 | -0.27 | -1.56 | 17.01 | 17.14 | 16.86 | 289704 |
1736379600 | 17.31 | -0.06 | -0.35 | 17.24 | 17.33 | 17.07 | 281397 |
1736293200 | 17.37 | -0.04 | -0.23 | 17.53 | 17.57 | 17.18 | 313496 |
1736206800 | 17.41 | -0.29 | -1.64 | 17.63 | 17.7048 | 17.39 | 280082 |
1735947600 | 17.7 | 0.07 | 0.40 | 17.68 | 17.7 | 17.56 | 224053 |
1735861200 | 17.63 | -0.11 | -0.62 | 17.77 | 17.78 | 17.52 | 294554 |
1735688400 | 17.74 | 0.13 | 0.74 | 17.65 | 17.825 | 17.58 | 325139 |
1735602000 | 17.61 | 0.21 | 1.21 | 17.25 | 17.685 | 17.14 | 355830 |
1735342800 | 17.4 | -0.16 | -0.91 | 17.422 | 17.635 | 17.34 | 553005 |
1735256400 | 17.56 | -0.02 | -0.11 | 17.5 | 17.64 | 17.41 | 324816 |
1735077840 | 17.58 | 0.12 | 0.69 | 17.41 | 17.6 | 17.35 | 210256 |
1734997200 | 17.46 | -0.01 | -0.06 | 17.46 | 17.57 | 17.34 | 488970 |
1734738000 | 17.47 | -0.29 | -1.63 | 17.4 | 17.86 | 17.365 | 1937195 |
1734651600 | 17.76 | -0.19 | -1.06 | 18.08 | 18.2 | 17.695 | 598909 |
1734565200 | 17.95 | -0.7 | -3.75 | 18.68 | 18.81 | 17.9 | 380266 |
1734478800 | 18.65 | -0.21 | -1.11 | 18.775 | 18.96 | 18.52 | 507548 |
1734392400 | 18.86 | 0 | 0.00 | 18.86 | 19.0786 | 18.83 | 240572 |
1734133200 | 18.86 | -0.05 | -0.26 | 18.82 | 18.92 | 18.7 | 366201 |
1734046800 | 18.91 | -0.26 | -1.36 | 19.13 | 19.2 | 18.895 | 546399 |
1733960400 | 19.17 | -0.15 | -0.78 | 19.335 | 19.405 | 19.14 | 374025 |
1733874000 | 19.32 | -0.36 | -1.83 | 19.54 | 19.55 | 19.235 | 360363 |
1733787600 | 19.68 | 0.24 | 1.23 | 19.475 | 19.76 | 19.47 | 335098 |
1733528400 | 19.44 | 0.02 | 0.10 | 19.55 | 19.5999 | 19.35 | 222518 |
1733442000 | 19.42 | -0.14 | -0.72 | 19.48 | 19.545 | 19.38 | 296251 |
1733355600 | 19.56 | 0.24 | 1.24 | 19.41 | 19.57 | 19.34 | 205360 |
1733269200 | 19.32 | -0.28 | -1.43 | 19.61 | 19.61 | 19.3 | 289198 |
1733182800 | 19.6 | -0.08 | -0.41 | 19.73 | 19.7566 | 19.406 | 315665 |
1732917840 | 19.68 | -0.1 | -0.51 | 19.905 | 19.95 | 19.66 | 273753 |
1732750800 | 19.78 | 0.12 | 0.61 | 19.68 | 19.94 | 19.67 | 386321 |
1732664400 | 19.66 | 0.22 | 1.13 | 19.5699 | 19.68 | 19.345 | 345847 |
1732578000 | 19.44 | 0.08 | 0.41 | 19.4 | 19.665 | 19.4 | 494998 |
1732318800 | 19.36 | 0.03 | 0.16 | 19.455 | 19.6 | 19.26 | 464285 |
1732232400 | 19.33 | -0.16 | -0.82 | 19.495 | 19.68 | 19.33 | 258849 |
1732146000 | 19.49 | 0.02 | 0.10 | 19.375 | 19.49 | 19.19 | 234312 |
1732059600 | 19.47 | 0.25 | 1.30 | 19.13 | 19.47 | 19.08 | 163238 |
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