
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.72202166065 | 13.85 | 13.95 | 13.8 | 685356 | 13.87961278 | CS |
4 | 0.2 | 1.45454545455 | 13.75 | 14.05 | 13.71 | 556109 | 13.88090576 | CS |
12 | 0.21 | 1.52838427948 | 13.74 | 14.05 | 13.03 | 712065 | 13.6277046 | CS |
26 | 0.48 | 3.56347438753 | 13.47 | 14.435 | 13.03 | 631239 | 13.71174102 | CS |
52 | 0.98 | 7.55589822668 | 12.97 | 14.435 | 12.3 | 522674 | 13.49434104 | CS |
156 | -3.2 | -18.6588921283 | 17.15 | 17.84 | 10.65 | 521822 | 13.53750023 | CS |
260 | 9.1101 | 188.229095642 | 4.8399 | 23.24 | 4.8399 | 379254 | 14.75813611 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 13.92 | 0.05 | 0.36 | 13.87 | 13.92 | 13.83 | 726553 |
1740181200 | 13.87 | -0.02 | -0.14 | 13.89 | 13.95 | 13.87 | 439122 |
1740094800 | 13.89 | 0.01 | 0.07 | 13.88 | 13.93 | 13.87 | 630279 |
1740008400 | 13.88 | 0.04 | 0.29 | 13.85 | 13.94 | 13.82 | 823310 |
1739922000 | 13.84 | 0.02 | 0.14 | 13.85 | 13.87 | 13.8 | 807515 |
1739576400 | 13.82 | 0.01 | 0.07 | 13.83 | 13.83 | 13.76 | 443456 |
1739490000 | 13.81 | -0.09 | -0.65 | 13.83 | 13.83 | 13.71 | 579237 |
1739403600 | 13.9 | -0.02 | -0.14 | 13.83 | 13.925 | 13.8 | 476499 |
1739317200 | 13.92 | -0.11 | -0.78 | 14.04 | 14.05 | 13.86 | 682674 |
1739230800 | 14.03 | 0.05 | 0.36 | 14 | 14.035 | 13.99 | 395527 |
1738971600 | 13.98 | -0.03 | -0.21 | 14.01 | 14.02 | 13.97 | 380525 |
1738885200 | 14.01 | 0.04 | 0.29 | 13.99 | 14.03 | 13.97 | 536199 |
1738798800 | 13.97 | 0.11 | 0.79 | 13.89 | 13.97 | 13.8702 | 601652 |
1738712400 | 13.86 | 0.02 | 0.14 | 13.87 | 13.91 | 13.84 | 526118 |
1738626000 | 13.84 | -0.02 | -0.14 | 13.71 | 13.88 | 13.71 | 711911 |
1738366800 | 13.86 | 0.03 | 0.22 | 13.87 | 13.895 | 13.84 | 467282 |
1738280400 | 13.83 | 0.06 | 0.44 | 13.79 | 13.84 | 13.77 | 487057 |
1738194000 | 13.77 | 0.02 | 0.15 | 13.75 | 13.77 | 13.72 | 510344 |
1738107600 | 13.75 | 0.03 | 0.22 | 13.75 | 13.77 | 13.7273 | 383517 |
1738021200 | 13.72 | 0 | 0.03 | 13.7 | 13.76 | 13.67 | 532644 |
1737762000 | 13.7164 | 0.02 | 0.12 | 13.7 | 13.73 | 13.69 | 307633 |
1737675600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1737589200 | 13.7 | -0.03 | -0.22 | 13.74 | 13.74 | 13.66 | 339092 |
1737502800 | 13.73 | 0.18 | 1.33 | 13.65 | 13.73 | 13.58 | 780604 |
1737157200 | 13.55 | 0.08 | 0.59 | 13.6 | 13.64 | 13.53 | 450552 |
1737070800 | 13.47 | 0.04 | 0.30 | 13.47 | 13.485 | 13.3744 | 407476 |
1736984400 | 13.43 | 0.1 | 0.75 | 13.4 | 13.47 | 13.3801 | 741738 |
1736898000 | 13.33 | -0.07 | -0.52 | 13.39 | 13.43 | 13.27 | 741850 |
1736811600 | 13.4 | -0.29 | -2.12 | 13.5 | 13.5 | 13.37 | 1091745 |
1736552400 | 13.69 | -0.13 | -0.94 | 13.78 | 13.8 | 13.66 | 848050 |
1736379600 | 13.82 | 0.04 | 0.29 | 13.75 | 13.83 | 13.72 | 790798 |
1736293200 | 13.78 | -0.01 | -0.07 | 13.75 | 13.81 | 13.725 | 1004341 |
1736206800 | 13.79 | 0.11 | 0.80 | 13.81 | 13.86 | 13.75 | 1663535 |
1735947600 | 13.68 | 0.04 | 0.29 | 13.62 | 13.73 | 13.6143 | 564360 |
1735861200 | 13.64 | 0.05 | 0.37 | 13.54 | 13.69 | 13.54 | 772918 |
1735688400 | 13.59 | 0.08 | 0.59 | 13.47 | 13.7 | 13.43 | 1699651 |
1735602000 | 13.51 | 0.22 | 1.66 | 13.21 | 13.54 | 13.18 | 1846789 |
1735342800 | 13.29 | -0.07 | -0.52 | 13.4 | 13.44 | 13.23 | 999300 |
1735256400 | 13.36 | 0.21 | 1.60 | 13.16 | 13.38 | 13.15 | 1230114 |
1735077840 | 13.15 | 0.02 | 0.15 | 13.13 | 13.15 | 13.03 | 576730 |
1734997200 | 13.13 | 0.01 | 0.08 | 13.12 | 13.17 | 13.03 | 1222824 |
1734738000 | 13.12 | -0.01 | -0.08 | 13.07 | 13.23 | 13.04 | 999897 |
1734651600 | 13.13 | -0.11 | -0.83 | 13.21 | 13.25 | 13.03 | 1263440 |
1734565200 | 13.24 | -0.15 | -1.12 | 13.46 | 13.4999 | 13.215 | 572294 |
1734478800 | 13.39 | -0.09 | -0.67 | 13.48 | 13.51 | 13.35 | 586184 |
1734392400 | 13.48 | -0.03 | -0.22 | 13.5 | 13.5168 | 13.4428 | 591736 |
1734133200 | 13.51 | -0.06 | -0.44 | 13.6 | 13.6 | 13.46 | 581607 |
1734046800 | 13.57 | -0.21 | -1.52 | 13.62 | 13.65 | 13.55 | 688814 |
1733960400 | 13.78 | -0.02 | -0.14 | 13.8 | 13.8 | 13.76 | 575602 |
1733874000 | 13.8 | 0.02 | 0.15 | 13.8 | 13.83 | 13.74 | 636393 |
1733787600 | 13.78 | -0.07 | -0.51 | 13.85 | 13.895 | 13.78 | 788477 |
1733528400 | 13.85 | 0.08 | 0.58 | 13.84 | 13.865 | 13.81 | 717037 |
1733442000 | 13.77 | -0.02 | -0.15 | 13.75 | 13.8 | 13.74 | 356519 |
1733355600 | 13.79 | 0.06 | 0.44 | 13.77 | 13.79 | 13.73 | 614013 |
1733269200 | 13.73 | 0.01 | 0.07 | 13.75 | 13.77 | 13.7 | 939998 |
1733182800 | 13.72 | 0.06 | 0.44 | 13.66 | 13.75 | 13.6 | 896823 |
1732917840 | 13.66 | 0.03 | 0.22 | 13.65 | 13.7 | 13.6 | 400532 |
1732750800 | 13.63 | 0.08 | 0.59 | 13.61 | 13.63 | 13.51 | 339902 |
1732664400 | 13.55 | -0.05 | -0.37 | 13.58 | 13.63 | 13.5 | 318717 |
1732578000 | 13.6 | 0.01 | 0.07 | 13.6 | 13.65 | 13.56 | 501589 |
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