
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.745 | -24.0855762595 | 7.245 | 7.325 | 5.4401 | 28811616 | 6.35328968 | CS |
4 | -0.97 | -14.9922720247 | 6.47 | 7.495 | 5.4401 | 21638347 | 6.76548229 | CS |
12 | -1.11 | -16.7927382753 | 6.61 | 7.495 | 5.4401 | 13801141 | 6.56729515 | CS |
26 | -0.9 | -14.0625 | 6.4 | 7.72 | 5.2 | 11262109 | 6.54997631 | CS |
52 | 2.89 | 110.727969349 | 2.61 | 7.72 | 2.42 | 9354703 | 5.89654888 | CS |
156 | 1.23 | 28.8056206089 | 4.27 | 7.72 | 2 | 6999667 | 4.44565476 | CS |
260 | -0.87 | -13.6577708006 | 6.37 | 12.6 | 1.79 | 6280721 | 5.25042035 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 5.46 | -0.64 | -10.49 | 6.11 | 6.11 | 5.42 | 35215390 |
1740094800 | 6.1 | -0.25 | -3.94 | 6.12 | 6.3684 | 5.97 | 37197776 |
1740008400 | 6.35 | -0.08 | -1.24 | 6.47 | 6.48 | 6.195 | 24209710 |
1739922000 | 6.43 | -0.18 | -2.72 | 6.78 | 6.8 | 6.42 | 23997586 |
1739576400 | 6.61 | -0.61 | -8.45 | 7.245 | 7.325 | 6.55 | 29841390 |
1739490000 | 7.22 | -0.07 | -0.96 | 7.32 | 7.32 | 7.12 | 73393544 |
1739403600 | 7.29 | 0.31 | 4.44 | 7 | 7.495 | 6.97 | 26511703 |
1739317200 | 6.98 | -0.05 | -0.71 | 6.91 | 7.17 | 6.82 | 17298017 |
1739230800 | 7.03 | 0.11 | 1.59 | 7.24 | 7.28 | 6.99 | 23522097 |
1738971600 | 6.92 | -0.03 | -0.43 | 7.06 | 7.21 | 6.88 | 19092816 |
1738885200 | 6.95 | -0.14 | -1.97 | 7.04 | 7.05 | 6.84 | 14453694 |
1738798800 | 7.09 | 0.17 | 2.46 | 7 | 7.355 | 7 | 15924275 |
1738712400 | 6.92 | 0.14 | 2.06 | 6.85 | 7.055 | 6.745 | 19333769 |
1738626000 | 6.78 | 0.18 | 2.73 | 6.62 | 6.99 | 6.5599999 | 17397726 |
1738366800 | 6.6 | -0.25 | -3.65 | 6.9 | 6.93 | 6.51 | 15318415 |
1738280400 | 6.85 | 0.49 | 7.70 | 6.5599999 | 6.94 | 6.5599999 | 13362361 |
1738194000 | 6.36 | 0.09 | 1.44 | 6.2699999 | 6.48 | 6.22 | 12149993 |
1738107600 | 6.2699999 | 0.25 | 4.15 | 6.08 | 6.35 | 5.99 | 13317325 |
1738021200 | 6.0199999 | -0.31 | -4.90 | 6.19 | 6.19 | 5.98 | 9716333 |
1737762000 | 6.33 | -0.03 | -0.47 | 6.47 | 6.545 | 6.2699999 | 7869286 |
1737675600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
1737589200 | 6.36 | -0.01 | -0.16 | 6.42 | 6.54 | 6.255 | 8559940 |
1737502800 | 6.37 | 0.19 | 3.07 | 6.25 | 6.51 | 6.2 | 11511647 |
1737157200 | 6.18 | -0.01 | -0.16 | 6.15 | 6.3 | 6.03 | 11643569 |
1737070800 | 6.19 | -0.2 | -3.13 | 6.46 | 6.525 | 6.18 | 7501568 |
1736984400 | 6.39 | 0.04 | 0.63 | 6.59 | 6.6 | 6.28 | 8557661 |
1736898000 | 6.35 | 0.41 | 6.90 | 5.96 | 6.37 | 5.96 | 9005345 |
1736811600 | 5.94 | -0.31 | -4.96 | 6.08 | 6.19 | 5.9 | 11213296 |
1736552400 | 6.25 | -0.19 | -2.95 | 6.61 | 6.6605 | 6.21 | 9946946 |
1736379600 | 6.44 | 0.31 | 5.06 | 6.16 | 6.44 | 6.13 | 11505094 |
1736293200 | 6.13 | 0.02 | 0.33 | 6.23 | 6.44 | 6.04 | 12959188 |
1736206800 | 6.11 | 0.06 | 0.99 | 6.15 | 6.24 | 6.0199999 | 11243306 |
1735947600 | 6.05 | -0.15 | -2.42 | 6.16 | 6.24 | 6.0199999 | 9021496 |
1735861200 | 6.2 | 0.48 | 8.39 | 5.87 | 6.241 | 5.84 | 12825315 |
1735688400 | 5.72 | 0.11 | 1.96 | 5.6 | 5.76 | 5.59 | 5696244 |
1735602000 | 5.61 | -0.16 | -2.77 | 5.67 | 5.78 | 5.53 | 10616469 |
1735342800 | 5.7699999 | -0.13 | -2.20 | 5.8 | 5.83 | 5.68 | 6977667 |
1735256400 | 5.9 | 0.06 | 1.03 | 5.87 | 5.94 | 5.79 | 6521008 |
1735077840 | 5.84 | -0.01 | -0.17 | 5.89 | 5.89 | 5.75 | 5120387 |
1734997200 | 5.85 | -0.03 | -0.51 | 5.87 | 5.9 | 5.68 | 9035996 |
1734738000 | 5.88 | 0.11 | 1.91 | 5.8099999 | 6.01 | 5.71 | 17155621 |
1734651600 | 5.7699999 | -0.12 | -2.04 | 5.91 | 6 | 5.7 | 9876455 |
1734565200 | 5.89 | -0.43 | -6.80 | 6.26 | 6.32 | 5.78 | 9578558 |
1734478800 | 6.32 | 0.01 | 0.16 | 6.16 | 6.37 | 6.14 | 6547485 |
1734392400 | 6.3099999 | -0.25 | -3.81 | 6.5 | 6.55 | 6.29 | 6552439 |
1734133200 | 6.5599999 | -0.33 | -4.79 | 6.77 | 6.7995 | 6.51 | 9461706 |
1734046800 | 6.89 | -0.49 | -6.64 | 6.98 | 7.13 | 6.86 | 9645911 |
1733960400 | 7.38 | 0.39 | 5.58 | 7.13 | 7.38 | 7.055 | 12535231 |
1733874000 | 6.99 | -0.12 | -1.69 | 7.21 | 7.301 | 6.9506 | 10488228 |
1733787600 | 7.11 | 0.46 | 6.92 | 6.96 | 7.435 | 6.96 | 15609936 |
1733528400 | 6.65 | -0.15 | -2.21 | 6.8 | 6.83 | 6.48 | 8903846 |
1733442000 | 6.8 | 0.12 | 1.80 | 6.64 | 6.8 | 6.54 | 8955696 |
1733355600 | 6.68 | -0.04 | -0.60 | 6.71 | 6.92 | 6.65 | 8993147 |
1733269200 | 6.72 | 0.53 | 8.56 | 6.33 | 6.735 | 6.3 | 13421483 |
1733182800 | 6.19 | -0.27 | -4.18 | 6.35 | 6.37 | 6.15 | 7444765 |
1732917840 | 6.46 | -0.03 | -0.46 | 6.58 | 6.655 | 6.455 | 4843657 |
1732750800 | 6.49 | 0.11 | 1.72 | 6.48 | 6.62 | 6.43 | 7440096 |
1732664400 | 6.38 | 0.08 | 1.27 | 6.25 | 6.41 | 6.165 | 6052197 |
1732578000 | 6.3 | -0.27 | -4.11 | 6.22 | 6.345 | 6.2 | 7570062 |
1732318800 | 6.57 | -0.06 | -0.90 | 6.7 | 6.78 | 6.55 | 7780263 |
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