
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6392 | -2.80473892058 | 22.79 | 23.3 | 21.9 | 485191 | 22.78551332 | CS |
4 | 0.9208 | 4.33725859633 | 21.23 | 23.3 | 20.84 | 322869 | 22.21315232 | CS |
12 | -0.0491 | -0.221172167442 | 22.1999 | 23.3 | 20.84 | 321761 | 21.94340432 | CS |
26 | -3.0492 | -12.1 | 25.2 | 26.75 | 20.84 | 334071 | 23.15993768 | CS |
52 | 2.1408 | 10.6986506747 | 20.01 | 30.3193 | 18.75 | 507771 | 23.87495492 | CS |
156 | -3.0692 | -12.1697065821 | 25.22 | 30.3193 | 14.62 | 626273 | 21.2393694 | CS |
260 | 14.7708 | 200.146341463 | 7.38 | 30.3193 | 2.61 | 534554 | 20.67971737 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 22.27 | -0.39 | -1.72 | 22.23 | 22.49 | 21.9 | 370514 |
1740181200 | 22.66 | -0.41 | -1.78 | 23.07 | 23.14 | 22.54 | 582131 |
1740094800 | 23.07 | 0.01 | 0.04 | 23.08 | 23.2694 | 22.763 | 428620 |
1740008400 | 23.06 | 0.29 | 1.27 | 22.85 | 23.3 | 22.7 | 546000 |
1739922000 | 22.77 | 0.15 | 0.66 | 22.79 | 23.0275 | 22.68 | 498689 |
1739576400 | 22.62 | 0.12 | 0.53 | 22.81 | 22.9217 | 22.4 | 292066 |
1739490000 | 22.5 | 0.08 | 0.36 | 22.47 | 22.69 | 22.3 | 307694 |
1739403600 | 22.42 | 0.23 | 1.04 | 22.1 | 22.4787 | 22.03 | 223639 |
1739317200 | 22.19 | 0.25 | 1.14 | 21.91 | 22.3 | 21.8625 | 300607 |
1739230800 | 21.94 | 0.31 | 1.43 | 21.76 | 22.1 | 21.67 | 221557 |
1738971600 | 21.63 | -0.01 | -0.05 | 21.7 | 21.7499 | 21.5 | 184179 |
1738885200 | 21.64 | -0.16 | -0.73 | 21.93 | 21.955 | 21.455 | 226028 |
1738798800 | 21.8 | 0.15 | 0.69 | 21.5 | 22.055 | 21.5 | 212585 |
1738712400 | 21.65 | 0.46 | 2.17 | 21.26 | 21.91 | 21.22 | 230964 |
1738626000 | 21.19 | -0.39 | -1.81 | 21.54 | 21.54 | 20.84 | 296741 |
1738366800 | 21.58 | -0.24 | -1.10 | 21.87 | 22 | 21.43 | 319032 |
1738280400 | 21.82 | 0.13 | 0.60 | 21.72 | 22 | 21.53 | 283932 |
1738194000 | 21.69 | 0.58 | 2.75 | 21.23 | 21.7 | 21.1 | 293272 |
1738107600 | 21.11 | 0.01 | 0.05 | 21.23 | 21.36 | 20.98 | 316255 |
1738021200 | 21.1 | -0.04 | -0.19 | 21.11 | 21.45 | 21 | 277989 |
1737762000 | 21.14 | 0.04 | 0.19 | 21.45 | 21.45 | 20.93 | 347778 |
1737675600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
1737589200 | 21.1 | -0.24 | -1.12 | 21.31 | 21.39 | 21.05 | 414774 |
1737502800 | 21.34 | -0.05 | -0.23 | 21.3809 | 21.53 | 21.18 | 519689 |
1737157200 | 21.39 | -0.19 | -0.88 | 21.5 | 21.76 | 21.36 | 301983 |
1737070800 | 21.58 | -0.58 | -2.62 | 22.01 | 22.1 | 21.49 | 244529 |
1736984400 | 22.16 | -0.2 | -0.89 | 22.5 | 22.51 | 21.95 | 301715 |
1736898000 | 22.36 | 0.18 | 0.81 | 22.22 | 22.38 | 21.98 | 216564 |
1736811600 | 22.18 | 0.14 | 0.64 | 22.04 | 22.2399 | 21.86 | 239702 |
1736552400 | 22.04 | -0.4 | -1.78 | 22.49 | 22.59 | 21.775 | 481300 |
1736379600 | 22.44 | 0.06 | 0.27 | 22.2 | 22.44 | 22.065 | 201476 |
1736293200 | 22.38 | 0.36 | 1.63 | 22.04 | 22.4 | 21.9 | 277814 |
1736206800 | 22.02 | -0.54 | -2.39 | 22.735 | 22.87 | 21.96 | 285940 |
1735947600 | 22.56 | -0.13 | -0.57 | 22.7208 | 22.7599 | 22.3145 | 303234 |
1735861200 | 22.69 | 0.86 | 3.94 | 22.16 | 22.7193 | 22.11 | 307980 |
1735688400 | 21.83 | 0.13 | 0.60 | 21.74 | 22.1 | 21.61 | 233744 |
1735602000 | 21.7 | -0.1 | -0.46 | 21.65 | 21.7395 | 21.41 | 330698 |
1735342800 | 21.8 | -0.21 | -0.95 | 21.835 | 21.9837 | 21.69 | 203410 |
1735256400 | 22.01 | -0.1 | -0.45 | 22.04 | 22.16 | 21.87 | 221142 |
1735077840 | 22.11 | 0.31 | 1.42 | 21.8 | 22.35 | 21.7 | 146439 |
1734997200 | 21.8 | 0.55 | 2.59 | 21.25 | 21.9199 | 21.25 | 251987 |
1734738000 | 21.25 | 0.04 | 0.19 | 21.22 | 21.65 | 21.16 | 406003 |
1734651600 | 21.21 | -0.14 | -0.66 | 21.5 | 21.78 | 21.1 | 391958 |
1734565200 | 21.35 | 0.04 | 0.19 | 21.385 | 21.89 | 21.26 | 304298 |
1734478800 | 21.31 | 0.03 | 0.14 | 21.2 | 21.52 | 20.9 | 387055 |
1734392400 | 21.28 | -0.46 | -2.12 | 21.61 | 21.6223 | 21.2 | 402885 |
1734133200 | 21.74 | -0.11 | -0.50 | 21.93 | 22.03 | 21.36 | 278774 |
1734046800 | 21.85 | 0.08 | 0.37 | 21.7 | 21.87 | 21.44 | 329106 |
1733960400 | 21.77 | -0.54 | -2.42 | 22.4708 | 22.4898 | 21.52 | 331782 |
1733874000 | 22.31 | 0.28 | 1.27 | 22.115 | 22.43 | 22 | 231269 |
1733787600 | 22.03 | 0.02 | 0.09 | 22.09 | 22.3 | 21.95 | 314979 |
1733528400 | 22.01 | -0.29 | -1.30 | 22.3 | 22.3 | 21.88 | 333071 |
1733442000 | 22.3 | -0.16 | -0.71 | 22.85 | 22.94 | 22.19 | 377226 |
1733355600 | 22.46 | 0.64 | 2.93 | 22.15 | 22.625 | 22.01 | 405586 |
1733269200 | 21.82 | -0.13 | -0.59 | 22.1999 | 22.557 | 21.71 | 636711 |
1733182800 | 21.95 | 0.49 | 2.28 | 21.5 | 22.04 | 21.4 | 527514 |
1732917840 | 21.46 | -0.07 | -0.33 | 21.56 | 21.6399 | 21.33 | 264350 |
1732750800 | 21.53 | -0.05 | -0.23 | 21.5 | 21.84 | 21.35 | 435683 |
1732664400 | 21.58 | -0.25 | -1.15 | 21.81 | 21.8838 | 21.44 | 431207 |
1732578000 | 21.83 | -0.43 | -1.93 | 22.26 | 22.42 | 21.815 | 699710 |
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