
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.805 | 19.9170984456 | 24.125 | 28.895 | 22.1 | 211618 | 26.05375195 | CS |
4 | 12.36 | 74.5926372963 | 16.57 | 28.895 | 15.24 | 153729 | 21.21462898 | CS |
12 | 21.65 | 297.39010989 | 7.28 | 28.895 | 5.61 | 192240 | 14.86835233 | CS |
26 | 19.33 | 201.354166667 | 9.6 | 28.895 | 4.8 | 569789 | 9.9932634 | CS |
52 | -19.87 | -40.7172131148 | 48.8 | 50 | 4.8 | 1458161 | 20.34022338 | CS |
156 | -147.47 | -83.5997732426 | 176.4 | 247.6 | 4.8 | 1791083 | 85.92851834 | CS |
260 | -363.87 | -92.6349287169 | 392.8 | 392.84 | 4.8 | 2373130 | 170.45632478 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 28.93 | 1.32 | 4.78 | 27.7 | 29.4 | 27.2405 | 185668 |
1739576400 | 27.61 | 1.53 | 5.87 | 26.29 | 28.715 | 26.125 | 114984 |
1739490000 | 26.08 | -0.95 | -3.51 | 27.42 | 28.3419 | 24.42 | 304663 |
1739403600 | 27.03 | 3.03 | 12.63 | 24.27 | 27.37 | 22.1 | 227608 |
1739317200 | 24 | 0.57 | 2.43 | 24.125 | 26.4525 | 23.21 | 199217 |
1739230800 | 23.43 | -0.23 | -0.97 | 23.66 | 23.99 | 22.555 | 112229 |
1738971600 | 23.66 | 1.91 | 8.78 | 22.5 | 23.87 | 21.77 | 136190 |
1738885200 | 21.75 | 1.07 | 5.17 | 20.49 | 22.735 | 19.9 | 189000 |
1738798800 | 20.68 | 1.2 | 6.16 | 19.49 | 20.71 | 19.4 | 143908 |
1738712400 | 19.48 | 0.15 | 0.78 | 19.23 | 20.47 | 18.5 | 126277 |
1738626000 | 19.33 | 1.07 | 5.86 | 17.74 | 20.26 | 17.28 | 150765 |
1738366800 | 18.26 | -1.18 | -6.07 | 19 | 19 | 17.26 | 160332 |
1738280400 | 19.44 | 2.92 | 17.68 | 16.81 | 19.92 | 16.81 | 256918 |
1738194000 | 16.52 | -0.14 | -0.84 | 16.59 | 17.84 | 15.515 | 122744 |
1738107600 | 16.66 | 0.74 | 4.65 | 15.75 | 16.66 | 15.25 | 106631 |
1738021200 | 15.92 | -0.09 | -0.56 | 16.27 | 16.69 | 15.41 | 159492 |
1737762000 | 16.01 | 0.01 | 0.06 | 16.23 | 16.85 | 15.54 | 94569 |
1737675600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1737589200 | 16 | 0.3 | 1.91 | 15.82 | 16.5 | 15.475 | 68185 |
1737502800 | 15.7 | -0.37 | -2.30 | 16.57 | 16.57 | 15.24 | 93415 |
1737157200 | 16.07 | 1.23 | 8.29 | 14.99 | 16.09 | 14.68 | 137991 |
1737070800 | 14.84 | -0.16 | -1.07 | 14.99 | 15.35 | 14.1 | 127228 |
1736984400 | 15 | 0 | 0.00 | 15.02 | 16.62 | 14.8 | 163716 |
1736898000 | 15 | 0.3 | 2.04 | 14.58 | 15.28 | 14 | 255725 |
1736811600 | 14.7 | 1.97 | 15.48 | 13.02 | 15.21 | 12.76 | 415820 |
1736552400 | 12.73 | 0.36 | 2.91 | 12.47 | 12.9 | 11.7 | 115555 |
1736379600 | 12.37 | 0.27 | 2.23 | 12.01 | 12.8099 | 11.4308 | 135376 |
1736293200 | 12.1 | -0.35 | -2.81 | 12.45 | 13.7 | 11.76 | 223519 |
1736206800 | 12.45 | -1.76 | -12.39 | 14.53 | 15.38 | 11.75 | 273982 |
1735947600 | 14.21 | 1.26 | 9.73 | 12.59 | 14.37 | 12.29 | 120009 |
1735861200 | 12.95 | -1.83 | -12.38 | 14.95 | 14.98 | 12.7 | 172237 |
1735688400 | 14.78 | -0.68 | -4.40 | 15.06 | 15.3929 | 13.15 | 255898 |
1735602000 | 15.46 | -2.06 | -11.76 | 16.84 | 17.4745 | 13.81 | 259406 |
1735342800 | 17.52 | 4.96 | 39.49 | 12.5 | 18.98 | 12.25 | 702121 |
1735256400 | 12.56 | 0.32 | 2.61 | 11.54 | 13.29 | 10.43 | 632444 |
1735077840 | 12.24 | 5.96 | 94.90 | 7.35 | 13.39 | 6.4 | 2112029 |
1734997200 | 6.28 | 0.26 | 4.32 | 6.16 | 6.53 | 5.61 | 65262 |
1734738000 | 6.0199999 | -0.65 | -9.75 | 6.6 | 6.74 | 5.96 | 136825 |
1734651600 | 6.67 | -0.14 | -2.06 | 6.68 | 7.03 | 6.624 | 68920 |
1734565200 | 6.81 | -0.26 | -3.68 | 6.93 | 7.4 | 6.7 | 191861 |
1734478800 | 7.07 | 0.03 | 0.43 | 6.81 | 7.09 | 6.8 | 63635 |
1734392400 | 7.04 | -0.17 | -2.36 | 7.05 | 7.23 | 6.96 | 32323 |
1734133200 | 7.21 | -0.44 | -5.75 | 7.46 | 7.8296 | 6.95 | 53689 |
1734046800 | 7.65 | 0.48 | 6.69 | 7.02 | 7.89 | 6.94 | 74435 |
1733960400 | 7.17 | -0.08 | -1.10 | 7.3 | 7.45 | 6.78 | 52963 |
1733874000 | 7.25 | 0.29 | 4.17 | 6.82 | 7.27 | 6.64 | 49838 |
1733787600 | 6.96 | -0.12 | -1.69 | 7.13 | 7.35 | 6.87 | 44881 |
1733528400 | 7.08 | 0.27 | 3.96 | 6.78 | 7.1 | 6.35 | 84556 |
1733442000 | 6.81 | -0.2 | -2.85 | 6.89 | 7.13 | 6.5201 | 59165 |
1733355600 | 7.01 | -0.15 | -2.09 | 7.21 | 7.26 | 6.72 | 66824 |
1733269200 | 7.16 | -0.81 | -10.16 | 8.07 | 8.07 | 6.61 | 111535 |
1733182800 | 7.97 | 0.08 | 1.01 | 7.89 | 7.98 | 7.14 | 65883 |
1732917840 | 7.89 | 0.82 | 11.60 | 7.31 | 8 | 7.1106 | 43141 |
1732750800 | 7.07 | 0.1 | 1.43 | 7.07 | 7.11 | 6.675 | 13197 |
1732664400 | 6.97 | -0.33 | -4.52 | 7.28 | 7.35 | 6.76 | 39607 |
1732578000 | 7.3 | 0.36 | 5.19 | 7.04 | 7.445 | 6.855172 | 61868 |
1732318800 | 6.94 | -0.08 | -1.14 | 7.08 | 7.202 | 6.5673 | 53461 |
1732232400 | 7.02 | 0.57 | 8.84 | 6.5 | 7.05 | 6.12 | 83190 |
1732146000 | 6.45 | 1.24 | 23.80 | 5.57 | 6.49 | 5.39 | 140419 |
1732059600 | 5.21 | -0.72 | -12.14 | 5.79 | 5.96 | 4.8 | 195146 |
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