
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.58 | -3.09994655265 | 18.71 | 19.168 | 18.07 | 53203 | 18.66208864 | CS |
4 | -1.86 | -9.30465232616 | 19.99 | 20 | 18.07 | 51661 | 18.93118803 | CS |
12 | -2.15 | -10.6015779093 | 20.28 | 22.08 | 18.07 | 54066 | 20.21244265 | CS |
26 | -1.18 | -6.11082340756 | 19.31 | 22.08 | 16.4603 | 53101 | 19.51735328 | CS |
52 | -6.56 | -26.5694613204 | 24.69 | 25.92 | 16.4603 | 62641 | 20.18999575 | CS |
156 | 3.47 | 23.6698499318 | 14.66 | 26.3 | 9.2 | 56595 | 18.53189654 | CS |
260 | 7.83 | 76.0194174757 | 10.3 | 26.3 | 4.11 | 67015 | 13.95197525 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 18.08 | -0.39 | -2.11 | 18.55 | 18.7 | 18.07 | 48645 |
1740181200 | 18.47 | -0.4 | -2.12 | 18.87 | 18.97 | 18.39 | 47765 |
1740094800 | 18.87 | -0.03 | -0.16 | 18.84 | 19.168 | 18.66 | 30700 |
1740008400 | 18.9 | 0.03 | 0.16 | 18.8 | 18.97 | 18.59 | 74267 |
1739922000 | 18.87 | 0.21 | 1.13 | 18.71 | 19.11 | 18.49 | 64638 |
1739576400 | 18.66 | -0.09 | -0.48 | 18.67 | 19.04 | 18.49 | 49453 |
1739490000 | 18.75 | -0.05 | -0.27 | 18.79 | 18.88 | 18.65 | 47033 |
1739403600 | 18.8 | -0.15 | -0.79 | 18.95 | 19.02 | 18.6 | 51898 |
1739317200 | 18.95 | -0.33 | -1.71 | 19.24 | 19.3 | 18.87 | 45671 |
1739230800 | 19.28 | 0.37 | 1.96 | 18.91 | 19.33 | 18.91 | 29728 |
1738971600 | 18.91 | 0.19 | 1.01 | 18.76 | 18.98 | 18.76 | 37143 |
1738885200 | 18.72 | -0.23 | -1.21 | 18.84 | 18.96 | 18.63 | 44965 |
1738798800 | 18.95 | 0.07 | 0.37 | 18.88 | 19.12 | 18.805 | 23234 |
1738712400 | 18.88 | 0.33 | 1.78 | 18.57 | 19.11 | 18.55 | 32950 |
1738626000 | 18.55 | -0.47 | -2.47 | 18.43 | 18.8497 | 18.07 | 99733 |
1738366800 | 19.02 | -0.48 | -2.46 | 19.4 | 19.6424 | 19 | 58254 |
1738280400 | 19.5 | -0.25 | -1.27 | 19.71 | 19.76 | 18.91 | 85284 |
1738194000 | 19.75 | 0.11 | 0.56 | 19.59 | 19.96 | 19.59 | 62344 |
1738107600 | 19.64 | -0.28 | -1.41 | 19.99 | 20 | 19.61 | 47847 |
1738021200 | 19.92 | -0.4 | -1.97 | 20.18 | 20.29 | 19.58 | 112226 |
1737762000 | 20.32 | -0.6 | -2.87 | 20.18 | 20.54 | 20.18 | 39480 |
1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
1737589200 | 20.92 | 0.05 | 0.24 | 21.05 | 21.7287 | 20.9 | 77372 |
1737502800 | 20.87 | 0.38 | 1.85 | 20.69 | 21.1479 | 20.41 | 50860 |
1737157200 | 20.49 | -0.38 | -1.82 | 21.01 | 21.14 | 20.42 | 26067 |
1737070800 | 20.87 | -0.23 | -1.09 | 21.04 | 21.17 | 20.87 | 49991 |
1736984400 | 21.1 | 0.24 | 1.15 | 20.9 | 21.22 | 20.8968 | 60816 |
1736898000 | 20.86 | 0.54 | 2.66 | 20.32 | 20.88 | 20.21 | 55900 |
1736811600 | 20.32 | 0.03 | 0.15 | 20.29 | 20.63 | 20.28 | 38831 |
1736552400 | 20.29 | -0.12 | -0.59 | 20.6 | 20.88 | 20.01 | 55753 |
1736379600 | 20.41 | -1.62 | -7.35 | 21.84 | 22 | 20.32 | 112191 |
1736293200 | 22.03 | 0.29 | 1.33 | 21.87 | 22.08 | 21.75 | 46711 |
1736206800 | 21.74 | -0.03 | -0.14 | 21.83 | 22.07 | 21.71 | 66679 |
1735947600 | 21.77 | 0.05 | 0.23 | 21.9 | 21.9 | 21.4874 | 65781 |
1735861200 | 21.72 | 0.11 | 0.51 | 21.55 | 21.9752 | 21.38 | 52383 |
1735688400 | 21.61 | 0.17 | 0.79 | 21.7 | 21.72 | 21.35 | 45792 |
1735602000 | 21.44 | 0.28 | 1.32 | 21.07 | 21.5 | 20.9505 | 23743 |
1735342800 | 21.16 | -0.18 | -0.84 | 21.27 | 21.37 | 20.84 | 37170 |
1735256400 | 21.34 | 0.07 | 0.33 | 21.45 | 21.6 | 21.17 | 13709 |
1735077840 | 21.27 | 0.03 | 0.14 | 21.24 | 21.48 | 21.205 | 17315 |
1734997200 | 21.24 | 0.97 | 4.79 | 20.43 | 21.32 | 20.15 | 51840 |
1734738000 | 20.27 | -0.16 | -0.78 | 20.26 | 20.57 | 20.26 | 67582 |
1734651600 | 20.43 | 0.08 | 0.39 | 20.54 | 20.7 | 20.39 | 43356 |
1734565200 | 20.35 | -0.53 | -2.54 | 20.87 | 20.9355 | 20.29 | 56294 |
1734478800 | 20.88 | -0.14 | -0.67 | 21.05 | 21.09 | 20.7201 | 58341 |
1734392400 | 21.02 | 0.19 | 0.91 | 20.85 | 21.44 | 20.825 | 45155 |
1734133200 | 20.83 | -0.06 | -0.29 | 21.08 | 21.08 | 20.74 | 40306 |
1734046800 | 20.89 | -0.18 | -0.85 | 20.8 | 21.07 | 20.19 | 37346 |
1733960400 | 21.07 | 0.11 | 0.52 | 21 | 21.14 | 20.87 | 65384 |
1733874000 | 20.96 | -0.06 | -0.29 | 20.99 | 21.3 | 20.81 | 50107 |
1733787600 | 21.02 | 0.28 | 1.35 | 21.04 | 21.4004 | 20.92 | 50039 |
1733528400 | 20.74 | -0.3 | -1.43 | 21.03 | 21.27 | 20.57 | 88230 |
1733442000 | 21.04 | 0.84 | 4.16 | 20.81 | 21.7 | 20.58 | 161924 |
1733355600 | 20.2 | 0.21 | 1.05 | 19.98 | 20.22 | 19.89 | 41061 |
1733269200 | 19.99 | -0.29 | -1.43 | 20.28 | 20.3 | 19.845 | 32267 |
1733182800 | 20.28 | 0 | 0.00 | 20.38 | 20.38 | 19.89 | 37238 |
1732917840 | 20.28 | 0.76 | 3.89 | 19.87 | 20.29 | 19.87 | 21988 |
1732750800 | 19.52 | 0.11 | 0.57 | 19.36 | 19.57 | 19.22 | 42218 |
1732664400 | 19.41 | -0.63 | -3.14 | 20.17 | 20.17 | 19.4 | 35701 |
1732578000 | 20.04 | -0.3 | -1.47 | 20.17 | 20.255 | 19.73 | 77396 |
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