
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -1.26865671642 | 13.4 | 13.48 | 13.06 | 213405 | 13.23091618 | CS |
4 | 0.4 | 3.11769290725 | 12.83 | 13.54 | 12.77 | 284537 | 13.17272665 | CS |
12 | 0.64 | 5.08339952343 | 12.59 | 13.54 | 12.27 | 231948 | 12.92284877 | CS |
26 | 0.7 | 5.58659217877 | 12.53 | 13.54 | 12.2344 | 192437 | 12.78218175 | CS |
52 | 1.73 | 15.0434782609 | 11.5 | 13.54 | 11.115 | 170071 | 12.40415676 | CS |
156 | -0.55 | -3.99129172714 | 13.78 | 14.22 | 10.08 | 156120 | 11.74923176 | CS |
260 | -2.07 | -13.5294117647 | 15.3 | 16.1 | 8.62 | 150408 | 12.57110667 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 13.23 | 0.09 | 0.68 | 13.15 | 13.23 | 13.11 | 273643 |
1739576400 | 13.14 | -0.03 | -0.23 | 13.2 | 13.2499 | 13.06 | 116345 |
1739490000 | 13.17 | -0.18 | -1.35 | 13.3 | 13.3 | 13.12 | 246570 |
1739403600 | 13.35 | -0.11 | -0.82 | 13.4 | 13.48 | 13.3 | 217061 |
1739317200 | 13.46 | -0.07 | -0.52 | 13.49 | 13.54 | 13.4 | 240515 |
1739230800 | 13.53 | 0.19 | 1.42 | 13.39 | 13.53 | 13.35 | 187900 |
1738971600 | 13.34 | -0.03 | -0.22 | 13.36 | 13.37 | 13.23 | 173302 |
1738885200 | 13.37 | 0.01 | 0.07 | 13.36 | 13.43 | 13.2601 | 140866 |
1738798800 | 13.36 | 0.19 | 1.44 | 13.2 | 13.4099 | 13.2 | 288332 |
1738712400 | 13.17 | 0.11 | 0.84 | 13.12 | 13.36 | 13.06 | 267756 |
1738626000 | 13.06 | 0.09 | 0.69 | 12.99 | 13.06 | 12.92 | 210781 |
1738366800 | 12.97 | 0.15 | 1.17 | 12.86 | 12.98 | 12.82 | 189634 |
1738280400 | 12.82 | -0.2 | -1.54 | 13.04 | 13.04 | 12.77 | 328393 |
1738194000 | 13.02 | -0.03 | -0.23 | 13.17 | 13.17 | 12.8601 | 295267 |
1738107600 | 13.05 | -0.23 | -1.73 | 13.42 | 13.45 | 12.93 | 473383 |
1738021200 | 13.28 | 0.04 | 0.30 | 13.24 | 13.33 | 13.19 | 299053 |
1737762000 | 13.24 | 0.22 | 1.69 | 13.14 | 13.24 | 13.12 | 601527 |
1737675600 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1737589200 | 13.02 | 0.24 | 1.88 | 12.83 | 13.036 | 12.8018 | 571344 |
1737502800 | 12.78 | 0.12 | 0.95 | 12.74 | 12.8 | 12.69 | 214099 |
1737157200 | 12.66 | 0.06 | 0.48 | 12.61 | 12.69 | 12.58 | 159488 |
1737070800 | 12.6 | -0.11 | -0.87 | 12.71 | 12.71 | 12.55 | 332845 |
1736984400 | 12.71 | 0.01 | 0.08 | 12.78 | 12.81 | 12.61 | 350191 |
1736898000 | 12.7 | -0.15 | -1.17 | 12.9 | 12.93 | 12.66 | 206408 |
1736811600 | 12.85 | -0.06 | -0.46 | 12.91 | 12.91 | 12.75 | 202161 |
1736552400 | 12.91 | -0.05 | -0.39 | 12.92 | 12.96 | 12.85 | 262311 |
1736379600 | 12.96 | -0.01 | -0.08 | 13 | 13.3084 | 12.92 | 349473 |
1736293200 | 12.97 | 0.09 | 0.70 | 12.92 | 12.97 | 12.86 | 375120 |
1736206800 | 12.88 | 0.24 | 1.90 | 12.96 | 12.98 | 12.79 | 658261 |
1735947600 | 12.64 | 0.12 | 0.96 | 12.62 | 12.67 | 12.58 | 164778 |
1735861200 | 12.52 | 0.2 | 1.62 | 12.42 | 12.53 | 12.4 | 295652 |
1735688400 | 12.32 | -0.08 | -0.65 | 12.49 | 12.5 | 12.27 | 345890 |
1735602000 | 12.4 | -0.02 | -0.16 | 12.44 | 12.46 | 12.355 | 181238 |
1735342800 | 12.42 | -0.11 | -0.88 | 12.53 | 12.56 | 12.375 | 128021 |
1735256400 | 12.53 | -0.1 | -0.79 | 12.58 | 12.61 | 12.485 | 173668 |
1735077840 | 12.63 | 0.02 | 0.16 | 12.63 | 12.63 | 12.56 | 120942 |
1734997200 | 12.61 | 0.06 | 0.48 | 12.52 | 12.67 | 12.48 | 166466 |
1734738000 | 12.55 | 0.09 | 0.72 | 12.46 | 12.55 | 12.45 | 141558 |
1734651600 | 12.46 | -0.09 | -0.72 | 12.56 | 12.59 | 12.42 | 145721 |
1734565200 | 12.55 | -0.14 | -1.10 | 12.74 | 12.7877 | 12.51 | 127414 |
1734478800 | 12.69 | -0.19 | -1.48 | 12.86 | 12.9 | 12.63 | 128000 |
1734392400 | 12.88 | 0.04 | 0.31 | 12.89 | 12.94 | 12.81 | 160296 |
1734133200 | 12.84 | 0.02 | 0.16 | 12.86 | 12.88 | 12.79 | 122958 |
1734046800 | 12.82 | -0.1 | -0.77 | 12.82 | 12.89 | 12.7628 | 131630 |
1733960400 | 12.92 | -0.05 | -0.39 | 13.03 | 13.045 | 12.88 | 181748 |
1733874000 | 12.97 | 0.02 | 0.15 | 12.99 | 13.04 | 12.9 | 110233 |
1733787600 | 12.95 | -0.07 | -0.54 | 13.04 | 13.05 | 12.95 | 116729 |
1733528400 | 13.02 | 0.04 | 0.31 | 13.04 | 13.04 | 12.96 | 100294 |
1733442000 | 12.98 | -0.03 | -0.23 | 13.02 | 13.03 | 12.89 | 133514 |
1733355600 | 13.01 | 0.05 | 0.39 | 12.99 | 13.05 | 12.94 | 202473 |
1733269200 | 12.96 | 0.16 | 1.25 | 12.85 | 12.96 | 12.84 | 241036 |
1733182800 | 12.8 | 0.1 | 0.79 | 12.72 | 12.8 | 12.68 | 150180 |
1732917840 | 12.7 | 0.09 | 0.71 | 12.7 | 12.7212 | 12.66 | 123893 |
1732750800 | 12.61 | 0.04 | 0.32 | 12.59 | 12.7 | 12.5133 | 166882 |
1732664400 | 12.57 | -0.27 | -2.10 | 12.85 | 12.91 | 12.51 | 335361 |
1732578000 | 12.84 | -0.06 | -0.47 | 12.93 | 12.97 | 12.805 | 112548 |
1732318800 | 12.9 | 0.21 | 1.65 | 12.72 | 12.9 | 12.7 | 178645 |
1732232400 | 12.69 | 0.14 | 1.12 | 12.58 | 12.69 | 12.56 | 148436 |
1732146000 | 12.55 | 0.15 | 1.21 | 12.45 | 12.55 | 12.44 | 173510 |
1732059600 | 12.4 | 0.05 | 0.40 | 12.33 | 12.42 | 12.32 | 184773 |
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