
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.77 | -9.75918884664 | 7.89 | 7.93 | 6.72 | 376018 | 7.0074656 | CS |
4 | -1.07 | -13.0647130647 | 8.19 | 9.64 | 6.72 | 354961 | 7.97281467 | CS |
12 | -1.63 | -18.6285714286 | 8.75 | 9.64 | 6.58 | 376722 | 7.8323198 | CS |
26 | -0.47 | -6.19235836627 | 7.59 | 9.64 | 5.23 | 428580 | 7.10836861 | CS |
52 | 0.39 | 5.79494799406 | 6.73 | 12.12 | 5.23 | 454483 | 7.98608875 | CS |
156 | 3.98 | 126.751592357 | 3.14 | 12.12 | 2.1 | 220715 | 6.60662602 | CS |
260 | 3.33 | 87.8627968338 | 3.79 | 12.12 | 1.53 | 213078 | 5.70300766 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740699600 | 6.82 | -0.42 | -5.80 | 7.21 | 7.29 | 6.81 | 314458 |
1740613200 | 7.24 | 0.19 | 2.70 | 7.21 | 7.36 | 7.05 | 306126 |
1740526800 | 7.05 | 0.17 | 2.47 | 6.93 | 7.125 | 6.72 | 441361 |
1740440400 | 6.88 | -0.19 | -2.69 | 7.09 | 7.125 | 6.8 | 432473 |
1740181200 | 7.07 | -0.65 | -8.42 | 7.89 | 7.93 | 7.04 | 385670 |
1740094800 | 7.72 | 0.16 | 2.12 | 7.59 | 7.78 | 7.45 | 299091 |
1740008400 | 7.56 | -0.27 | -3.45 | 7.71 | 7.975 | 7.54 | 262476 |
1739922000 | 7.83 | -0.07 | -0.89 | 7.89 | 8.18 | 7.58 | 317781 |
1739576400 | 7.9 | -0.26 | -3.19 | 8.22 | 8.24 | 7.76 | 167431 |
1739490000 | 8.16 | -0.02 | -0.24 | 8.16 | 8.24 | 7.956 | 234134 |
1739403600 | 8.18 | -0.38 | -4.44 | 8.3 | 8.43 | 8 | 301868 |
1739317200 | 8.56 | -0.71 | -7.66 | 9.09 | 9.09 | 8.26 | 413924 |
1739230800 | 9.27 | 1.24 | 15.44 | 8.35 | 9.64 | 8.08 | 1321054 |
1738971600 | 8.03 | -0.2 | -2.43 | 8.3 | 8.35 | 7.95 | 188457 |
1738885200 | 8.23 | 0.09 | 1.11 | 8.13 | 8.32 | 8.01 | 273988 |
1738798800 | 8.14 | 0.35 | 4.49 | 7.84 | 8.1765 | 7.83 | 216738 |
1738712400 | 7.79 | -0.01 | -0.13 | 7.74 | 7.81 | 7.63 | 239904 |
1738626000 | 7.8 | -0.08 | -1.02 | 7.55 | 7.84 | 7.42 | 274768 |
1738366800 | 7.88 | -0.2 | -2.48 | 8.19 | 8.39 | 7.83 | 352555 |
1738280400 | 8.08 | 0.1 | 1.25 | 8.24 | 8.5799 | 7.94 | 545520 |
1738194000 | 7.98 | 0.48 | 6.40 | 7.47 | 8.3341 | 7.47 | 1527429 |
1738107600 | 7.5 | 0.36 | 5.04 | 7.2 | 7.675 | 6.97 | 601962 |
1738021200 | 7.14 | -1.05 | -12.82 | 8.01 | 8.01 | 6.95 | 630819 |
1737762000 | 8.19 | -0.13 | -1.56 | 8.48 | 8.4991 | 8.1 | 252628 |
1737675600 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
1737589200 | 8.32 | -0.12 | -1.42 | 8.53 | 8.66 | 8.255 | 348950 |
1737502800 | 8.44 | 0.46 | 5.76 | 8.15 | 8.44 | 7.97 | 709391 |
1737157200 | 7.98 | 0.69 | 9.47 | 7.63 | 8.34 | 7.55 | 651459 |
1737070800 | 7.29 | 0.1 | 1.39 | 7.17 | 7.36 | 7.12 | 371136 |
1736984400 | 7.19 | 0.13 | 1.84 | 7.3 | 7.38 | 7.18 | 428731 |
1736898000 | 7.06 | 0.2 | 2.92 | 6.96 | 7.18 | 6.8843 | 200450 |
1736811600 | 6.86 | 0.06 | 0.88 | 6.7 | 6.945 | 6.58 | 424174 |
1736552400 | 6.8 | -0.33 | -4.63 | 6.895 | 6.96 | 6.67 | 350011 |
1736379600 | 7.13 | -0.06 | -0.83 | 7.04 | 7.2 | 7.02 | 302735 |
1736293200 | 7.19 | -0.51 | -6.62 | 7.76 | 7.76 | 7.13 | 259411 |
1736206800 | 7.7 | -0.06 | -0.77 | 7.75 | 7.86 | 7.58 | 249996 |
1735947600 | 7.76 | 0.35 | 4.72 | 7.455 | 7.81 | 7.445 | 281504 |
1735861200 | 7.41 | 0.08 | 1.09 | 7.37 | 7.71 | 7.36 | 208711 |
1735688400 | 7.33 | -0.18 | -2.40 | 7.55 | 7.565 | 7.3 | 209471 |
1735602000 | 7.51 | -0.02 | -0.27 | 7.41 | 7.59 | 7.27 | 139917 |
1735342800 | 7.53 | -0.27 | -3.46 | 7.66 | 7.72 | 7.42 | 140857 |
1735256400 | 7.8 | 0.04 | 0.52 | 7.71 | 7.85 | 7.66 | 170949 |
1735077840 | 7.76 | 0.08 | 1.04 | 7.7 | 7.77 | 7.54 | 98625 |
1734997200 | 7.68 | 0 | 0.00 | 7.65 | 7.84 | 7.46 | 292757 |
1734738000 | 7.68 | 0.05 | 0.66 | 7.446 | 7.8 | 7.446 | 1208677 |
1734651600 | 7.63 | 0.09 | 1.19 | 7.79 | 7.8369 | 7.42 | 389038 |
1734565200 | 7.54 | -0.58 | -7.14 | 8.13 | 8.23 | 7.53 | 387504 |
1734478800 | 8.1199999 | -0.31 | -3.68 | 8.2899999 | 8.39 | 8.0325 | 289869 |
1734392400 | 8.43 | 0.27 | 3.31 | 8.3138 | 8.49 | 8.2 | 327046 |
1734133200 | 8.16 | 0 | 0.00 | 8.16 | 8.26 | 8.01 | 229094 |
1734046800 | 8.16 | -0.48 | -5.56 | 8.5501 | 8.61 | 8.16 | 338211 |
1733960400 | 8.64 | 0.38 | 4.60 | 8.31 | 8.7 | 8.26 | 328893 |
1733874000 | 8.26 | -0.03 | -0.36 | 8.15 | 8.455 | 8.062 | 268404 |
1733787600 | 8.2899999 | -0.23 | -2.70 | 8.53 | 8.7 | 8.24 | 221290 |
1733528400 | 8.52 | -0.22 | -2.52 | 8.75 | 8.875 | 8.5 | 213112 |
1733442000 | 8.74 | -0.16 | -1.80 | 9.2 | 9.35 | 8.67 | 281827 |
1733355600 | 8.9 | 0.3 | 3.49 | 8.63 | 8.92 | 8.5399999 | 440797 |
1733269200 | 8.6 | -0.04 | -0.46 | 8.58 | 8.68 | 8.31 | 458316 |
1733182800 | 8.64 | -0.08 | -0.92 | 8.77 | 8.77 | 8.5 | 376407 |
1732917840 | 8.72 | -0.05 | -0.57 | 8.86 | 8.94 | 8.67 | 162134 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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