
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.65 | 6.38506876228 | 10.18 | 10.83 | 9.69 | 236332 | 10.31338614 | CS |
4 | -1.1768 | -9.8011127028 | 12.0068 | 13.31 | 9.69 | 272287 | 11.38153555 | CS |
12 | 0.265 | 2.50828206342 | 10.565 | 17.45 | 9.69 | 404153 | 12.06172039 | CS |
26 | 0.11 | 1.02611940299 | 10.72 | 17.45 | 8.7 | 398069 | 11.13445379 | CS |
52 | -10.8 | -49.9306518724 | 21.63 | 22.2 | 8.54 | 537005 | 11.70674206 | CS |
156 | -36.46 | -77.0987523789 | 47.29 | 51.38 | 8.54 | 324568 | 21.89414103 | CS |
260 | -23.27 | -68.2404692082 | 34.1 | 51.38 | 8.54 | 277094 | 26.66234979 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 10.83 | 0.46 | 4.44 | 10.31 | 10.83 | 10.31 | 230399 |
1739576400 | 10.37 | -0.19 | -1.80 | 10.66 | 10.74 | 10.25 | 168905 |
1739490000 | 10.56 | 0.38 | 3.73 | 10.43 | 10.69 | 10.23 | 176244 |
1739403600 | 10.18 | -0.09 | -0.88 | 10 | 10.33 | 9.69 | 299857 |
1739317200 | 10.27 | 0.16 | 1.58 | 10.18 | 10.45 | 10.18 | 300322 |
1739230800 | 10.11 | -0.39 | -3.71 | 10.54 | 10.6 | 10.035 | 406638 |
1738971600 | 10.5 | -0.48 | -4.37 | 10.99 | 10.99 | 10.5 | 164055 |
1738885200 | 10.98 | -0.06 | -0.54 | 11.15 | 11.21 | 10.84 | 272464 |
1738798800 | 11.04 | 0.12 | 1.10 | 11 | 11.15 | 10.65 | 233865 |
1738712400 | 10.92 | 0.12 | 1.11 | 10.66 | 11.06 | 10.66 | 284123 |
1738626000 | 10.8 | -0.52 | -4.59 | 11.03 | 11.19 | 10.52 | 310940 |
1738366800 | 11.32 | -0.68 | -5.67 | 11.78 | 11.98 | 11.14 | 361499 |
1738280400 | 12 | 0.36 | 3.09 | 11.93 | 12.357 | 11.742 | 187330 |
1738194000 | 11.64 | -0.09 | -0.77 | 11.68 | 11.76 | 11.4 | 299994 |
1738107600 | 11.73 | -0.56 | -4.56 | 12.24 | 12.24 | 11.47 | 202005 |
1738021200 | 12.29 | -0.88 | -6.68 | 12.97 | 13.04 | 12.21 | 258308 |
1737762000 | 13.17 | 0.15 | 1.15 | 13.02 | 13.2 | 12.73 | 267200 |
1737675600 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1737589200 | 13.02 | -0.03 | -0.23 | 13.09 | 13.31 | 12.6417 | 292164 |
1737502800 | 13.05 | 1.19 | 10.03 | 12 | 13.14 | 11.715 | 440755 |
1737157200 | 11.86 | -0.4 | -3.26 | 12.38 | 12.38 | 11.71 | 461631 |
1737070800 | 12.26 | 0.08 | 0.66 | 12.13 | 12.3 | 11.98 | 277115 |
1736984400 | 12.18 | 0.45 | 3.84 | 12.27 | 12.3098 | 11.81 | 506650 |
1736898000 | 11.73 | 0.24 | 2.09 | 11.6 | 11.75 | 11.17 | 308280 |
1736811600 | 11.49 | 0.52 | 4.74 | 10.69 | 11.53 | 10.5101 | 402709 |
1736552400 | 10.97 | -0.23 | -2.05 | 11.02 | 11.025 | 10.51 | 683674 |
1736379600 | 11.2 | -0.14 | -1.23 | 11.13 | 11.25 | 10.85 | 549423 |
1736293200 | 11.34 | -1.07 | -8.62 | 12.42 | 12.61 | 11.3 | 997994 |
1736206800 | 12.41 | 0.11 | 0.89 | 12.48 | 12.69 | 12.23 | 413984 |
1735947600 | 12.3 | 0.47 | 3.97 | 11.86 | 12.5 | 11.475 | 317194 |
1735861200 | 11.83 | 0.04 | 0.34 | 11.95 | 12.2999 | 11.625 | 279603 |
1735688400 | 11.79 | -0.04 | -0.34 | 11.88 | 11.945 | 11.46 | 344751 |
1735602000 | 11.83 | -0.4 | -3.27 | 12.07 | 12.07 | 11.5 | 199058 |
1735342800 | 12.23 | 0.25 | 2.09 | 11.83 | 12.44 | 11.665 | 479277 |
1735256400 | 11.98 | 0.07 | 0.59 | 11.86 | 11.9951 | 11.63 | 312075 |
1735077840 | 11.91 | -0.03 | -0.25 | 11.94 | 11.94 | 11.68 | 66410 |
1734997200 | 11.94 | -0.21 | -1.73 | 12.08 | 12.21 | 11.6 | 316962 |
1734738000 | 12.15 | -0.1 | -0.82 | 11.97 | 12.53 | 11.96 | 635444 |
1734651600 | 12.25 | 0.16 | 1.32 | 12.35 | 12.66 | 11.8475 | 348600 |
1734565200 | 12.09 | -0.56 | -4.43 | 12.8 | 12.96 | 11.79 | 392753 |
1734478800 | 12.65 | -0.21 | -1.63 | 12.76 | 13.08 | 12.56 | 359047 |
1734392400 | 12.86 | -0.21 | -1.61 | 13 | 13.51 | 12.83 | 299210 |
1734133200 | 13.07 | -0.05 | -0.38 | 13.12 | 13.33 | 12.89 | 388996 |
1734046800 | 13.12 | 0.38 | 2.98 | 12.63 | 13.2217 | 12.55 | 411760 |
1733960400 | 12.74 | -0.33 | -2.52 | 13.23 | 13.23 | 12.695 | 444249 |
1733874000 | 13.07 | 0.04 | 0.31 | 12.97 | 13.43 | 12.38 | 900309 |
1733787600 | 13.03 | 0.3 | 2.36 | 12.88 | 13.58 | 12.75 | 619963 |
1733528400 | 12.73 | -1.29 | -9.20 | 14.23 | 14.79 | 12.63 | 884097 |
1733442000 | 14.02 | 2.41 | 20.76 | 15.03 | 17.45 | 13.62 | 1875561 |
1733355600 | 11.61 | 0.52 | 4.69 | 11.17 | 11.7 | 11.05 | 428555 |
1733269200 | 11.09 | -0.35 | -3.06 | 11.39 | 11.4 | 10.745 | 496074 |
1733182800 | 11.44 | 0.52 | 4.76 | 10.96 | 11.46 | 10.8 | 492216 |
1732917840 | 10.92 | 0 | 0.00 | 10.99 | 11.085 | 10.82 | 190303 |
1732750800 | 10.92 | 0.19 | 1.77 | 10.93 | 11.09 | 10.75 | 191511 |
1732664400 | 10.73 | 0.04 | 0.37 | 10.56 | 10.815 | 10.38 | 364212 |
1732578000 | 10.69 | 0.22 | 2.10 | 10.69 | 11.17 | 10.66 | 1538643 |
1732318800 | 10.47 | 0.75 | 7.72 | 9.91 | 10.48 | 9.795 | 340784 |
1732232400 | 9.72 | 0.69 | 7.64 | 9.03 | 9.76 | 8.97 | 325909 |
1732146000 | 9.03 | -0.23 | -2.48 | 9.2899999 | 9.2899999 | 8.795 | 301477 |
1732059600 | 9.26 | 0.06 | 0.65 | 9.06 | 9.2899999 | 8.98 | 270337 |
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