
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.381 | 2.07403375068 | 18.37 | 19.08 | 18.055 | 24334470 | 18.47913052 | CS |
4 | 0.261 | 1.41157382369 | 18.49 | 19.155 | 17.2801 | 27032724 | 18.2761015 | CS |
12 | 3.451 | 22.5555555556 | 15.3 | 19.155 | 15.16 | 22488212 | 17.19255163 | CS |
26 | -2.059 | -9.89428159539 | 20.81 | 21.35 | 15.11 | 21720531 | 18.0199748 | CS |
52 | 2.911 | 18.3775252525 | 15.84 | 21.35 | 15.11 | 21612420 | 17.80074694 | CS |
156 | -4.919 | -20.7815800591 | 23.67 | 25.99 | 13.01 | 19454908 | 17.53569865 | CS |
260 | 5.541 | 41.9454958365 | 13.21 | 31.38 | 12.65 | 19120762 | 19.59485779 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741992000 | 18.78 | 0.05 | 0.27 | 19.02 | 19.07 | 18.76 | 22165146 |
1741905600 | 18.73 | 0.39 | 2.13 | 18.49 | 19.08 | 18.415 | 30305766 |
1741819200 | 18.34 | -0.11 | -0.60 | 18.39 | 18.495 | 18.13 | 19497723 |
1741732800 | 18.45 | 0.25 | 1.37 | 18.36 | 18.68 | 18.2199 | 20364721 |
1741646400 | 18.2 | -0.4 | -2.15 | 18.5 | 18.6799 | 18.055 | 26305267 |
1741390800 | 18.6 | 0.14 | 0.76 | 18.37 | 18.88 | 18.3 | 25563641 |
1741304400 | 18.46 | 0 | 0.00 | 18.33 | 18.78 | 18.26 | 22054880 |
1741218000 | 18.46 | 0.73 | 4.12 | 17.98 | 18.48 | 17.87 | 23780445 |
1741131600 | 17.73 | 0.04 | 0.23 | 18 | 18.03 | 17.48 | 24951241 |
1741045200 | 17.69 | -0.06 | -0.34 | 18.04 | 18.18 | 17.6001 | 22333786 |
1740786000 | 17.75 | -0.04 | -0.22 | 17.365 | 17.77 | 17.2801 | 35494961 |
1740699600 | 17.79 | -0.66 | -3.58 | 18.12 | 18.19 | 17.77 | 28884409 |
1740613200 | 18.45 | 0.38 | 2.10 | 17.99 | 18.535 | 17.91 | 32132261 |
1740526800 | 18.07 | -0.2 | -1.09 | 18.15 | 18.21 | 17.73 | 29553425 |
1740440400 | 18.27 | -0.03 | -0.16 | 18.48 | 18.49 | 18.11 | 23450657 |
1740181200 | 18.3 | -0.52 | -2.76 | 18.7 | 18.77 | 18.27 | 29774971 |
1740094800 | 18.82 | 0.04 | 0.21 | 18.85 | 19.155 | 18.75 | 25497934 |
1740008400 | 18.78 | 0.42 | 2.29 | 18.3 | 19.05 | 18.14 | 39768691 |
1739922000 | 18.36 | 0.42 | 2.34 | 18.33 | 18.42 | 18.0601 | 25406849 |
1739576400 | 17.94 | -0.5 | -2.71 | 18.49 | 18.52 | 17.9201 | 29070090 |
1739490000 | 18.44 | 0.27 | 1.49 | 18.27 | 18.53 | 18.04 | 34913999 |
1739403600 | 18.17 | 1.1 | 6.44 | 17.34 | 18.5 | 17.23 | 40625278 |
1739317200 | 17.07 | -0.37 | -2.12 | 17.27 | 17.37 | 17.07 | 26934952 |
1739230800 | 17.44 | 0.4 | 2.35 | 17.51 | 17.67 | 17.31 | 25556528 |
1738971600 | 17.04 | -0.14 | -0.81 | 17.36 | 17.49 | 16.92 | 28460805 |
1738885200 | 17.18 | 0.03 | 0.17 | 17.14 | 17.23 | 17.04 | 19588062 |
1738798800 | 17.15 | 0.47 | 2.82 | 16.87 | 17.24 | 16.85 | 32310312 |
1738712400 | 16.68 | 0.12 | 0.72 | 16.6 | 16.81 | 16.46 | 19153560 |
1738626000 | 16.559999 | 0.19 | 1.16 | 16.45 | 16.71 | 16.329999 | 15209180 |
1738366800 | 16.37 | -0.2 | -1.21 | 16.745 | 16.8592 | 16.34 | 25732158 |
1738280400 | 16.57 | 0.61 | 3.82 | 16.239999 | 16.82 | 16.2 | 28772018 |
1738194000 | 15.96 | 0 | 0.00 | 15.9 | 16.129999 | 15.7 | 20223267 |
1738107600 | 15.96 | -0.1 | -0.62 | 16.145 | 16.239999 | 15.91 | 16931974 |
1738021200 | 16.059999 | -0.07 | -0.43 | 15.94 | 16.09 | 15.705 | 27721566 |
1737762000 | 16.129999 | 0.36 | 2.28 | 16.07 | 16.559999 | 15.95 | 22083889 |
1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
1737589200 | 15.77 | -0.21 | -1.31 | 16.1 | 16.1 | 15.7301 | 17429874 |
1737502800 | 15.98 | -0.02 | -0.13 | 16 | 16.215 | 15.865 | 17521798 |
1737157200 | 16 | 0.25 | 1.59 | 15.76 | 16.41 | 15.58 | 15272568 |
1737070800 | 15.75 | -0.09 | -0.57 | 15.92 | 15.9599 | 15.71 | 14316289 |
1736984400 | 15.84 | 0.26 | 1.67 | 15.8 | 15.935 | 15.62 | 15342717 |
1736898000 | 15.58 | 0.13 | 0.84 | 15.35 | 15.7 | 15.31 | 17299754 |
1736811600 | 15.45 | -0.27 | -1.72 | 15.42 | 15.57 | 15.31 | 15923609 |
1736552400 | 15.72 | -0.12 | -0.76 | 16.09 | 16.239999 | 15.675 | 19660308 |
1736379600 | 15.84 | 0.27 | 1.73 | 15.62 | 15.89 | 15.54 | 23661030 |
1736293200 | 15.57 | 0.07 | 0.45 | 15.65 | 15.9203 | 15.48 | 19086793 |
1736206800 | 15.5 | -0.34 | -2.15 | 15.88 | 15.94 | 15.5 | 13373836 |
1735947600 | 15.84 | -0.13 | -0.81 | 15.98 | 15.985 | 15.835 | 11347099 |
1735861200 | 15.97 | 0.47 | 3.03 | 15.77 | 16.059999 | 15.74 | 12591372 |
1735688400 | 15.5 | 0.04 | 0.26 | 15.35 | 15.54 | 15.35 | 13716012 |
1735602000 | 15.46 | -0.22 | -1.40 | 15.52 | 15.55 | 15.31 | 17003736 |
1735342800 | 15.68 | -0.06 | -0.38 | 15.56 | 15.77 | 15.46 | 13636469 |
1735256400 | 15.74 | 0.03 | 0.19 | 15.71 | 15.83 | 15.64 | 9678004 |
1735077840 | 15.71 | 0.12 | 0.77 | 15.6 | 15.71 | 15.5 | 9982071 |
1734997200 | 15.59 | 0.13 | 0.84 | 15.33 | 15.61 | 15.31 | 15745460 |
1734738000 | 15.46 | 0.23 | 1.51 | 15.3 | 15.64 | 15.16 | 27193634 |
1734651600 | 15.23 | -0.28 | -1.81 | 15.54 | 15.67 | 15.11 | 24955252 |
1734565200 | 15.51 | -0.73 | -4.50 | 16.09 | 16.1779 | 15.4542 | 25068678 |
1734478800 | 16.239999 | -0.11 | -0.67 | 16.16 | 16.329999 | 16.11 | 17018799 |
1734392400 | 16.35 | -0.43 | -2.56 | 16.64 | 16.7 | 16.3 | 19476633 |
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