
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -3.71747211896 | 16.14 | 16.5 | 15.25 | 3312022 | 15.40244741 | CS |
4 | -0.83 | -5.07025045816 | 16.37 | 17.23 | 14.53 | 2905305 | 15.47220776 | CS |
12 | -0.59 | -3.65778053317 | 16.13 | 17.23 | 13.87 | 3418245 | 15.2242054 | CS |
26 | -5.31 | -25.4676258993 | 20.85 | 23.1 | 13.87 | 2777437 | 16.49566144 | CS |
52 | -3.16 | -16.8983957219 | 18.7 | 23.1 | 13.87 | 2337642 | 17.72786435 | CS |
156 | -20.62 | -57.0243362832 | 36.16 | 39.475 | 10.835 | 2470567 | 20.89080039 | CS |
260 | -18.66 | -54.5614035088 | 34.2 | 39.475 | 10.835 | 2518871 | 23.23357332 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 15.49 | -0.2 | -1.27 | 15.75 | 15.75 | 15.32 | 3552739 |
1740094800 | 15.69 | 0.4 | 2.62 | 15.42 | 15.9 | 15.415 | 2212895 |
1740008400 | 15.29 | -0.19 | -1.23 | 15.4 | 15.669 | 15.26 | 3194935 |
1739922000 | 15.48 | 0.2 | 1.31 | 15.66 | 15.75 | 15.295 | 3414789 |
1739576400 | 15.28 | -1.04 | -6.37 | 16.14 | 16.5 | 15.25 | 4425469 |
1739490000 | 16.32 | 1.62 | 11.02 | 15.735 | 17.23 | 15 | 8157162 |
1739403600 | 14.7 | -0.25 | -1.67 | 14.84 | 15.095 | 14.68 | 3981044 |
1739317200 | 14.95 | -0.09 | -0.60 | 14.88 | 15 | 14.83 | 1704124 |
1739230800 | 15.04 | 0.42 | 2.87 | 14.7 | 15.06 | 14.66 | 2564105 |
1738971600 | 14.62 | -0.27 | -1.81 | 14.9 | 14.96 | 14.53 | 2505060 |
1738885200 | 14.89 | -0.4 | -2.62 | 15.36 | 15.41 | 14.84 | 2203944 |
1738798800 | 15.29 | 0.35 | 2.34 | 15.01 | 15.36 | 14.71 | 2555570 |
1738712400 | 14.94 | 0.03 | 0.20 | 14.94 | 15.1199 | 14.85 | 2434951 |
1738626000 | 14.91 | -0.65 | -4.18 | 15.17 | 15.47 | 14.82 | 3003264 |
1738366800 | 15.56 | -0.41 | -2.57 | 15.9 | 15.97 | 15.56 | 2783761 |
1738280400 | 15.97 | 0.13 | 0.82 | 16.01 | 16.17 | 15.87 | 1688717 |
1738194000 | 15.84 | -0.22 | -1.37 | 16.059999 | 16.219999 | 15.77 | 1659017 |
1738107600 | 16.059999 | -0.2 | -1.23 | 16.25 | 16.62 | 16.004999 | 2018172 |
1738021200 | 16.26 | 0.29 | 1.82 | 15.99 | 16.28 | 15.86 | 2520409 |
1737762000 | 15.97 | 0.1 | 0.63 | 16.37 | 16.3899 | 15.95 | 2173407 |
1737675600 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
1737589200 | 15.87 | -0.01 | -0.06 | 15.8 | 15.97 | 15.75 | 1822866 |
1737502800 | 15.88 | 0.14 | 0.89 | 15.885 | 15.96 | 15.286362 | 2735811 |
1737157200 | 15.74 | -0.44 | -2.72 | 16.09 | 16.23 | 15.74 | 2944758 |
1737070800 | 16.18 | 0.45 | 2.86 | 15.62 | 16.195 | 15.52 | 2118751 |
1736984400 | 15.73 | -0.08 | -0.51 | 16.149999 | 16.149999 | 15.595 | 1742586 |
1736898000 | 15.81 | 0.15 | 0.96 | 15.79 | 16.05 | 15.73 | 2650674 |
1736811600 | 15.66 | -0.19 | -1.20 | 15.89 | 15.99 | 15.505 | 2618502 |
1736552400 | 15.85 | -0.15 | -0.94 | 15.81 | 16.1 | 15.75 | 3962139 |
1736379600 | 16 | 0.28 | 1.78 | 15.575 | 16.024999 | 15.24 | 3855740 |
1736293200 | 15.72 | 0.24 | 1.55 | 15.62 | 15.97 | 15.58 | 2593969 |
1736206800 | 15.48 | 0.04 | 0.26 | 15.52 | 16.0376 | 15.32 | 4074291 |
1735947600 | 15.44 | 0.48 | 3.21 | 14.955 | 15.46 | 14.845 | 2156449 |
1735861200 | 14.96 | 0.04 | 0.27 | 15.03 | 15.04 | 14.65 | 2332165 |
1735688400 | 14.92 | 0.28 | 1.91 | 14.69 | 15.115 | 14.57 | 2728814 |
1735602000 | 14.64 | -0.42 | -2.79 | 14.9 | 14.97 | 14.6 | 2438086 |
1735342800 | 15.06 | 0.11 | 0.74 | 14.85 | 15.14 | 14.82 | 2548447 |
1735256400 | 14.95 | 0.22 | 1.49 | 14.67 | 15.01 | 14.65 | 2198327 |
1735077840 | 14.73 | 0.03 | 0.20 | 14.7 | 14.81 | 14.51 | 1141102 |
1734997200 | 14.7 | 0.12 | 0.82 | 14.51 | 14.74 | 13.87 | 4366608 |
1734738000 | 14.58 | 0.14 | 0.97 | 14.5347 | 14.915 | 14.41 | 31578196 |
1734651600 | 14.44 | -0.07 | -0.48 | 14.535 | 14.79 | 14.385 | 3817747 |
1734565200 | 14.51 | -0.26 | -1.76 | 14.86 | 15.1452 | 14.5 | 3151005 |
1734478800 | 14.77 | 0.19 | 1.30 | 14.5253 | 14.81 | 14.5253 | 3422580 |
1734392400 | 14.58 | -0.72 | -4.71 | 15.2 | 15.41 | 14.56 | 4393468 |
1734133200 | 15.3 | -0.05 | -0.33 | 15.15 | 15.4 | 14.75 | 5248835 |
1734046800 | 15.35 | -0.33 | -2.10 | 15.6175 | 15.95 | 15.32 | 3760881 |
1733960400 | 15.68 | 0.56 | 3.70 | 15.15 | 15.78 | 15.02 | 4117416 |
1733874000 | 15.12 | 0.07 | 0.47 | 14.985 | 15.63 | 14.8 | 3935758 |
1733787600 | 15.05 | -0.07 | -0.46 | 15.15 | 15.305 | 15.01 | 3070853 |
1733528400 | 15.12 | -0.44 | -2.83 | 15.685 | 15.74 | 15.06 | 2722780 |
1733442000 | 15.56 | 0.2 | 1.30 | 15.36 | 15.69 | 15.26 | 2033372 |
1733355600 | 15.36 | -0.3 | -1.92 | 15.585 | 15.6125 | 15.28 | 2036544 |
1733269200 | 15.66 | 0.09 | 0.58 | 15.68 | 15.74 | 15.49 | 1448127 |
1733182800 | 15.57 | -0.3 | -1.89 | 15.85 | 15.85 | 15.34 | 2576389 |
1732917840 | 15.87 | -0.11 | -0.69 | 16.129999 | 16.1384 | 15.725 | 1040398 |
1732750800 | 15.98 | 0.19 | 1.20 | 15.95 | 16.149999 | 15.88 | 1836384 |
1732664400 | 15.79 | -0.38 | -2.35 | 16.18 | 16.1999 | 15.67 | 2738024 |
1732578000 | 16.17 | 0.89 | 5.82 | 15.78 | 16.29 | 15.629 | 4507146 |
1732318800 | 15.28 | 0.39 | 2.62 | 15.025 | 15.47 | 14.94 | 2519915 |
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