
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 0.940438871473 | 15.95 | 16.2895 | 15.9 | 10563 | 16.15799832 | CS |
4 | -0.34 | -2.06812652068 | 16.44 | 16.7799 | 15.83 | 10320 | 16.20099262 | CS |
12 | -0.83 | -4.90253987005 | 16.93 | 17.3632 | 15.69 | 19489 | 16.20109453 | CS |
26 | -0.1 | -0.617283950617 | 16.2 | 18.23 | 15.69 | 17147 | 16.72196522 | CS |
52 | 0.51 | 3.27132777421 | 15.59 | 18.23 | 15.41 | 15473 | 16.37511073 | CS |
156 | 2.34 | 17.0058139535 | 13.76 | 19.07 | 13.67 | 12979 | 15.8258179 | CS |
260 | 2.34 | 17.0058139535 | 13.76 | 19.07 | 13.67 | 7705 | 15.8258179 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 16.149999 | -0.06 | -0.37 | 16.2 | 16.254999 | 16.07 | 7264 |
1739576400 | 16.21 | 0.03 | 0.19 | 16.12 | 16.2895 | 16.12 | 8897 |
1739490000 | 16.18 | 0.15 | 0.90 | 16.079999 | 16.25 | 16 | 19342 |
1739403600 | 16.035 | -0.04 | -0.22 | 15.95 | 16.11 | 15.9 | 6749 |
1739317200 | 16.07 | 0.09 | 0.56 | 15.96 | 16.07 | 15.95 | 17814 |
1739230800 | 15.98 | 0.01 | 0.06 | 15.98 | 16.19 | 15.96 | 3623 |
1738971600 | 15.97 | -0.2 | -1.24 | 15.9 | 16.02 | 15.83 | 20581 |
1738885200 | 16.171 | -0.1 | -0.61 | 16.21 | 16.3 | 16.149999 | 8943 |
1738798800 | 16.27 | 0.17 | 1.06 | 16.149999 | 16.34 | 16.1101 | 10852 |
1738712400 | 16.1 | 0 | 0.00 | 16.059999 | 16.21 | 16.1 | 9160 |
1738626000 | 16.1 | -0.06 | -0.37 | 16.04 | 16.379999 | 16.04 | 11165 |
1738366800 | 16.16 | -0.19 | -1.16 | 16.36 | 16.7799 | 16.16 | 11654 |
1738280400 | 16.35 | 0.1 | 0.62 | 16.26 | 16.54 | 16.26 | 4600 |
1738194000 | 16.25 | -0.09 | -0.55 | 16.28 | 16.36 | 16.16 | 8062 |
1738107600 | 16.34 | -0.16 | -0.97 | 16.57 | 16.57 | 16.3 | 7810 |
1738021200 | 16.5 | 0.12 | 0.73 | 16.26 | 16.6488 | 16.26 | 17448 |
1737762000 | 16.379999 | -0.07 | -0.40 | 16.27 | 16.59 | 16.27 | 3803 |
1737675600 | 16.445599 | 0 | 0.00 | 16.445599 | 16.445599 | 16.445599 | 0 |
1737589200 | 16.445599 | -0.1 | -0.63 | 16.44 | 16.5318 | 16.34 | 13015 |
1737502800 | 16.55 | 0.27 | 1.66 | 16.28 | 16.59 | 16.03 | 12521 |
1737157200 | 16.28 | -0.1 | -0.61 | 16.3 | 16.469999 | 16.0643 | 9422 |
1737070800 | 16.379999 | -0.01 | -0.06 | 16.28 | 16.52 | 16.206299 | 9898 |
1736984400 | 16.39 | 0.48 | 3.00 | 16.059999 | 16.43 | 16.05 | 9566 |
1736898000 | 15.9124 | 0.13 | 0.84 | 15.69 | 15.93 | 15.69 | 14139 |
1736811600 | 15.78 | -0.16 | -1.00 | 16 | 16.05 | 15.78 | 19932 |
1736552400 | 15.94 | -0.14 | -0.88 | 16.079999 | 16.2563 | 15.91 | 22747 |
1736379600 | 16.0816 | 0 | 0.01 | 16.129999 | 16.23 | 16.03 | 18681 |
1736293200 | 16.079999 | -0.41 | -2.49 | 16.489999 | 16.489999 | 16.01 | 17330 |
1736206800 | 16.489899 | -0.04 | -0.24 | 16.579999 | 16.579999 | 16.34 | 18230 |
1735947600 | 16.53 | 0.3 | 1.85 | 16.23 | 16.62 | 16.23 | 11254 |
1735861200 | 16.23 | 0.37 | 2.33 | 15.91 | 16.29 | 15.91 | 17597 |
1735688400 | 15.86 | -0.12 | -0.75 | 15.77 | 16.11 | 15.77 | 124143 |
1735602000 | 15.98 | -0.04 | -0.25 | 16.03 | 16.231 | 15.8 | 42720 |
1735342800 | 16.02 | -0.01 | -0.06 | 16.05 | 16.2 | 15.9 | 42370 |
1735256400 | 16.03 | -0.06 | -0.37 | 16.16 | 16.16 | 15.91 | 21640 |
1735077840 | 16.09 | -0.11 | -0.65 | 16.28 | 16.28 | 16 | 25382 |
1734997200 | 16.195 | 0.15 | 0.90 | 16.1 | 16.3975 | 16.065 | 9924 |
1734738000 | 16.05 | 0.06 | 0.40 | 15.97 | 16.18 | 15.97 | 9837 |
1734651600 | 15.9853 | -0.32 | -1.99 | 16.37 | 16.37 | 15.9 | 35143 |
1734565200 | 16.309999 | -0.04 | -0.24 | 16.35 | 16.67 | 16.309999 | 22125 |
1734478800 | 16.35 | 0.02 | 0.12 | 16.2 | 16.629999 | 15.9101 | 12296 |
1734392400 | 16.329999 | 0.24 | 1.49 | 16.1 | 16.329999 | 15.9 | 53843 |
1734133200 | 16.09 | -0.09 | -0.56 | 16.09 | 16.155 | 16.02 | 42449 |
1734046800 | 16.18 | -0.18 | -1.10 | 16.44 | 16.44 | 16.1 | 15560 |
1733960400 | 16.36 | 0.02 | 0.12 | 16.37 | 16.5102 | 16.265 | 37714 |
1733874000 | 16.34 | -0.19 | -1.15 | 16.57 | 16.75 | 16.32 | 66568 |
1733787600 | 16.53 | 0.04 | 0.24 | 16.489999 | 16.6067 | 16.489999 | 14052 |
1733528400 | 16.489999 | -0.11 | -0.68 | 16.73 | 16.85 | 16.41 | 24105 |
1733442000 | 16.6025 | -0.1 | -0.58 | 16.7 | 16.94 | 16.6025 | 16160 |
1733355600 | 16.6999 | -0.1 | -0.60 | 16.86 | 17.14 | 16.6 | 30421 |
1733269200 | 16.8 | -0.09 | -0.50 | 16.88 | 16.88 | 16.75 | 10313 |
1733182800 | 16.885 | -0.21 | -1.20 | 17.18 | 17.25 | 16.8835 | 9645 |
1732917840 | 17.09 | -0.02 | -0.12 | 17.11 | 17.3632 | 16.739999 | 6632 |
1732750800 | 17.11 | 0.4 | 2.42 | 16.64 | 17.11 | 16.64 | 9266 |
1732664400 | 16.7054 | -0.19 | -1.15 | 16.92 | 16.9367 | 16.489999 | 17034 |
1732578000 | 16.9 | 0.04 | 0.24 | 16.99 | 17.18 | 16.9 | 25240 |
1732318800 | 16.86 | -0.03 | -0.18 | 16.98 | 17.02 | 16.7401 | 22697 |
1732232400 | 16.89 | 0.08 | 0.48 | 16.81 | 17.05 | 16.7729 | 10659 |
1732146000 | 16.81 | 0.02 | 0.12 | 16.85 | 16.905 | 16.7 | 20639 |
1732059600 | 16.79 | -0.07 | -0.39 | 16.8 | 16.945 | 16.71 | 7834 |
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