
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.325 | -2.05826472451 | 15.79 | 15.79 | 15.145 | 1091049 | 15.46712235 | CS |
4 | -0.495 | -3.1015037594 | 15.96 | 16.51 | 15.145 | 1090787 | 15.74607916 | CS |
12 | -1.785 | -10.347826087 | 17.25 | 17.74 | 15.015 | 1056160 | 16.15912636 | CS |
26 | -1.745 | -10.1394538059 | 17.21 | 19.15 | 15.015 | 1044552 | 17.24383424 | CS |
52 | -0.045 | -0.290135396518 | 15.51 | 19.15 | 14.205 | 1158564 | 16.32153973 | CS |
156 | -7.035 | -31.2666666667 | 22.5 | 22.8 | 13.68 | 998127 | 16.96339182 | CS |
260 | -0.895 | -5.4706601467 | 16.36 | 28 | 13.68 | 994272 | 18.82423696 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739490000 | 15.62 | 0.41 | 2.70 | 15.29 | 15.68 | 15.275 | 1160180 |
1739403600 | 15.21 | -0.28 | -1.81 | 15.2 | 15.33 | 15.145 | 810576 |
1739317200 | 15.49 | 0.11 | 0.72 | 15.27 | 15.495 | 15.27 | 759205 |
1739230800 | 15.38 | -0.14 | -0.90 | 15.51 | 15.54 | 15.335 | 931598 |
1738971600 | 15.52 | -0.28 | -1.77 | 15.79 | 15.79 | 15.5 | 1818435 |
1738885200 | 15.8 | 0.12 | 0.77 | 15.7 | 15.81 | 15.53 | 1027195 |
1738798800 | 15.68 | 0.09 | 0.58 | 15.68 | 15.79 | 15.63 | 913510 |
1738712400 | 15.59 | -0.04 | -0.26 | 15.49 | 15.6291 | 15.4222 | 764220 |
1738626000 | 15.63 | -0.11 | -0.70 | 15.57 | 15.735 | 15.3 | 911562 |
1738366800 | 15.74 | -0.04 | -0.25 | 15.72 | 15.87 | 15.63 | 1960873 |
1738280400 | 15.78 | -0.02 | -0.13 | 16 | 16.01 | 15.64 | 2334214 |
1738194000 | 15.8 | -0.37 | -2.29 | 16.14 | 16.19 | 15.67 | 619490 |
1738107600 | 16.17 | -0.17 | -1.04 | 16.25 | 16.415 | 16.07 | 890572 |
1738021200 | 16.34 | 0.3 | 1.87 | 16.1 | 16.51 | 16.1 | 1254110 |
1737762000 | 16.04 | 0.37 | 2.36 | 15.76 | 16.105 | 15.7401 | 1362735 |
1737675600 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
1737589200 | 15.67 | -0.37 | -2.31 | 15.94 | 15.94 | 15.65 | 793916 |
1737502800 | 16.04 | 0.29 | 1.84 | 15.87 | 16.04 | 15.85 | 619266 |
1737157200 | 15.75 | -0.12 | -0.76 | 15.96 | 15.96 | 15.7 | 781777 |
1737070800 | 15.87 | 0.23 | 1.47 | 15.65 | 15.889 | 15.62 | 596849 |
1736984400 | 15.64 | 0.16 | 1.03 | 15.79 | 15.8394 | 15.595 | 866661 |
1736898000 | 15.48 | 0.17 | 1.11 | 15.31 | 15.54 | 15.25 | 965221 |
1736811600 | 15.31 | 0.11 | 0.72 | 15.14 | 15.34 | 15.015 | 1107997 |
1736552400 | 15.2 | -0.36 | -2.31 | 15.35 | 15.425 | 15.1565 | 1099139 |
1736379600 | 15.56 | -0.03 | -0.19 | 15.56 | 15.655 | 15.35 | 1145670 |
1736293200 | 15.59 | -0.11 | -0.70 | 15.73 | 15.83 | 15.485 | 835859 |
1736206800 | 15.7 | -0.15 | -0.95 | 15.75 | 15.8093 | 15.61 | 1054726 |
1735947600 | 15.85 | 0.16 | 1.02 | 15.7 | 15.86 | 15.66 | 782046 |
1735861200 | 15.69 | -0.17 | -1.07 | 15.85 | 15.91 | 15.62 | 945180 |
1735688400 | 15.86 | -0.07 | -0.44 | 15.7 | 15.89 | 15.685 | 1117071 |
1735602000 | 15.93 | -0.01 | -0.06 | 15.94 | 15.99 | 15.72 | 806288 |
1735342800 | 15.94 | -0.22 | -1.36 | 16.03 | 16.2 | 15.86 | 755497 |
1735256400 | 16.16 | 0.03 | 0.19 | 16.1 | 16.25 | 16.02 | 705328 |
1735077840 | 16.129999 | 0.11 | 0.69 | 16 | 16.149999 | 15.95 | 370702 |
1734997200 | 16.02 | -0.05 | -0.31 | 16 | 16.11 | 15.865 | 879363 |
1734738000 | 16.07 | 0.21 | 1.32 | 15.34 | 16.399999 | 15.34 | 4154406 |
1734651600 | 15.86 | -0.3 | -1.86 | 16.149999 | 16.32 | 15.84 | 1955658 |
1734565200 | 16.16 | -0.61 | -3.64 | 16.739999 | 16.83 | 16.149999 | 2065657 |
1734478800 | 16.77 | -0.13 | -0.77 | 17.13 | 17.186 | 16.75 | 1219835 |
1734392400 | 16.9 | 0 | 0.00 | 16.9 | 17.0295 | 16.82 | 668918 |
1734133200 | 16.9 | -0.04 | -0.24 | 16.9 | 16.99 | 16.8 | 801741 |
1734046800 | 16.94 | 0.05 | 0.30 | 16.93 | 17.28 | 16.89 | 1367114 |
1733960400 | 16.89 | -0.14 | -0.82 | 17.05 | 17.15 | 16.805 | 1180968 |
1733874000 | 17.03 | -0.17 | -0.99 | 17.21 | 17.21 | 16.955 | 763568 |
1733787600 | 17.2 | -0.04 | -0.23 | 17.23 | 17.33 | 17.19 | 807087 |
1733528400 | 17.24 | 0.11 | 0.64 | 17.13 | 17.25 | 17.06 | 834512 |
1733442000 | 17.13 | -0.05 | -0.29 | 17.18 | 17.19 | 17.02 | 1018389 |
1733355600 | 17.18 | 0.01 | 0.06 | 17.13 | 17.225 | 17 | 970909 |
1733269200 | 17.17 | -0.11 | -0.64 | 17.3 | 17.36 | 17.06 | 1100877 |
1733182800 | 17.28 | -0.23 | -1.31 | 17.41 | 17.51 | 17.23 | 751064 |
1732917840 | 17.51 | -0.01 | -0.06 | 17.61 | 17.74 | 17.48 | 645606 |
1732750800 | 17.52 | 0.08 | 0.46 | 17.56 | 17.68 | 17.51 | 924864 |
1732664400 | 17.44 | 0.06 | 0.35 | 17.31 | 17.44 | 17.255 | 980664 |
1732578000 | 17.38 | 0.13 | 0.75 | 17.27 | 17.48 | 17.27 | 1051862 |
1732318800 | 17.25 | 0.07 | 0.41 | 17.27 | 17.35 | 17.165 | 697834 |
1732232400 | 17.18 | 0.14 | 0.82 | 17.01 | 17.285 | 17.01 | 780973 |
1732146000 | 17.04 | -0.01 | -0.06 | 17.05 | 17.05 | 16.815 | 583158 |
1732059600 | 17.05 | -0.02 | -0.12 | 17.09 | 17.1193 | 16.925 | 2137477 |
1731973200 | 17.07 | -0.13 | -0.76 | 17 | 17.325 | 16.97 | 732299 |
1731714000 | 17.2 | 0.27 | 1.59 | 17 | 17.275 | 16.88 | 1091347 |
1731627600 | 16.93 | -0.09 | -0.53 | 17.02 | 17.095 | 16.87 | 1170654 |
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