
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.27 | 8.89355742297 | 14.28 | 16.74 | 14.28 | 2088932 | 15.73224494 | CS |
4 | 0.36 | 2.36998025016 | 15.19 | 16.74 | 13.47 | 2032972 | 14.7622832 | CS |
12 | 1.79 | 13.0087209302 | 13.76 | 16.74 | 12.68 | 1752839 | 14.33017913 | CS |
26 | 6.14 | 65.2497343252 | 9.41 | 16.74 | 8.76 | 1856607 | 12.19032565 | CS |
52 | 9.7 | 165.811965812 | 5.85 | 16.74 | 5.215 | 1782622 | 10.27573416 | CS |
156 | 6.43 | 70.5043859649 | 9.12 | 16.74 | 2.77 | 1103683 | 7.78482857 | CS |
260 | -6.97 | -30.9502664298 | 22.52 | 26.55 | 2.77 | 1214970 | 10.55529829 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 16.02 | -0.68 | -4.07 | 16.62 | 16.7761 | 15.75 | 2883241 |
1739576400 | 16.7 | 0.97 | 6.17 | 15.92 | 16.739999 | 15.7801 | 2639107 |
1739490000 | 15.73 | 0.25 | 1.61 | 15.71 | 15.79 | 15.08 | 1378920 |
1739403600 | 15.48 | 0.6 | 4.03 | 14.65 | 15.66 | 14.52 | 1909785 |
1739317200 | 14.88 | 0.44 | 3.05 | 14.28 | 15.14 | 14.28 | 2427917 |
1739230800 | 14.44 | 0.34 | 2.41 | 14.16 | 14.55 | 13.75 | 2769992 |
1738971600 | 14.1 | -0.29 | -2.02 | 14.4 | 14.46 | 13.56 | 3110212 |
1738885200 | 14.39 | -0.37 | -2.51 | 14.79 | 14.89 | 14.28 | 959507 |
1738798800 | 14.76 | -0.15 | -1.01 | 14.87 | 14.889 | 14.45 | 1390909 |
1738712400 | 14.91 | 0.47 | 3.25 | 14.52 | 15.26 | 14.26 | 5647429 |
1738626000 | 14.44 | -0.14 | -0.96 | 14.06 | 14.69 | 13.8 | 1405573 |
1738366800 | 14.58 | 0.28 | 1.96 | 14.35 | 14.765 | 14.0736 | 1675807 |
1738280400 | 14.3 | -0.02 | -0.14 | 14.49 | 14.89 | 14.221 | 1126776 |
1738194000 | 14.32 | 0.07 | 0.49 | 14.32 | 14.54 | 14.15 | 1194840 |
1738107600 | 14.25 | 0.2 | 1.42 | 14.04 | 14.86 | 13.88 | 1987156 |
1738021200 | 14.05 | 0.15 | 1.08 | 13.58 | 14.0699 | 13.53 | 1471554 |
1737762000 | 13.9 | -0.75 | -5.12 | 14.37 | 14.4 | 13.47 | 2437836 |
1737675600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1737589200 | 14.65 | -0.71 | -4.62 | 15.8 | 15.97 | 14.41 | 1845140 |
1737502800 | 15.36 | 0.34 | 2.26 | 15.1512 | 15.61 | 15.1512 | 1037624 |
1737157200 | 15.02 | 0.09 | 0.60 | 15.24 | 15.25 | 14.9 | 1014118 |
1737070800 | 14.93 | -0.21 | -1.39 | 15.14 | 15.32 | 14.8963 | 1132377 |
1736984400 | 15.14 | 0.34 | 2.30 | 15.16 | 15.6799 | 14.93 | 2255478 |
1736898000 | 14.8 | 0.84 | 6.02 | 14.14 | 15.01 | 14.09 | 1638625 |
1736811600 | 13.96 | -0.02 | -0.14 | 13.63 | 14.01 | 13.33 | 1393922 |
1736552400 | 13.98 | -0.61 | -4.18 | 14.38 | 14.39 | 13.645 | 1912332 |
1736379600 | 14.59 | -0.15 | -1.02 | 14.695 | 14.92 | 14.385 | 1603508 |
1736293200 | 14.74 | 0.54 | 3.80 | 14.385 | 14.96 | 14.04 | 2579423 |
1736206800 | 14.2 | -0.05 | -0.35 | 14.195 | 14.56 | 14.12 | 1692584 |
1735947600 | 14.25 | 0.51 | 3.71 | 13.6396 | 14.345 | 13.6396 | 1564759 |
1735861200 | 13.74 | 0.02 | 0.15 | 14.0245 | 14.71 | 13.4701 | 2377590 |
1735688400 | 13.72 | 0.11 | 0.81 | 13.61 | 13.7997 | 13.4002 | 1525065 |
1735602000 | 13.61 | -0.13 | -0.95 | 13.48 | 13.79 | 13.26 | 1477204 |
1735342800 | 13.74 | -0.08 | -0.58 | 13.6937 | 13.8529 | 13.315 | 1350583 |
1735256400 | 13.82 | 0.2 | 1.47 | 13.57 | 13.83 | 13.45 | 1115406 |
1735077840 | 13.62 | 0.13 | 0.96 | 13.5 | 13.635 | 13.36 | 965346 |
1734997200 | 13.49 | -0.18 | -1.32 | 13.49 | 13.62 | 13.175 | 1187174 |
1734738000 | 13.67 | 0.53 | 4.03 | 13.04 | 13.72 | 12.85 | 2915954 |
1734651600 | 13.14 | 0.15 | 1.15 | 13.2 | 13.48 | 13.015 | 1346421 |
1734565200 | 12.99 | -0.88 | -6.34 | 13.98 | 14.05 | 12.755 | 2050555 |
1734478800 | 13.87 | 0.11 | 0.80 | 13.7 | 14.13 | 13.31 | 1330013 |
1734392400 | 13.76 | 0.19 | 1.40 | 13.65 | 13.96 | 13.6 | 1244041 |
1734133200 | 13.57 | -0.1 | -0.73 | 13.86 | 13.99 | 13.43 | 1123857 |
1734046800 | 13.67 | -0.19 | -1.37 | 13.8 | 13.93 | 13.59 | 854525 |
1733960400 | 13.86 | 0.36 | 2.67 | 13.68 | 14.16 | 13.54 | 1380556 |
1733874000 | 13.5 | 0.26 | 1.96 | 13.34 | 13.82 | 13.28 | 1744018 |
1733787600 | 13.24 | -0.44 | -3.22 | 13.64 | 13.84 | 13.22 | 1567922 |
1733528400 | 13.68 | -0.45 | -3.18 | 14.17 | 14.26 | 13.62 | 1494142 |
1733442000 | 14.13 | -0.17 | -1.19 | 14.36 | 14.56 | 14.1 | 1121560 |
1733355600 | 14.3 | -0.43 | -2.92 | 14.76 | 14.92 | 14.29 | 2194272 |
1733269200 | 14.73 | 0.32 | 2.22 | 14.42 | 14.77 | 14.24 | 1260581 |
1733182800 | 14.41 | -0.01 | -0.07 | 14.3 | 14.815 | 14.28 | 1945471 |
1732917840 | 14.42 | 0.21 | 1.48 | 14.47 | 14.51 | 14.15 | 673777 |
1732750800 | 14.21 | -0.3 | -2.07 | 14.5 | 14.598 | 14.05 | 1769995 |
1732664400 | 14.51 | 0.71 | 5.14 | 13.65 | 14.525 | 13.65 | 2901074 |
1732578000 | 13.8 | 0.48 | 3.60 | 13.4 | 14.035 | 13.15 | 2220461 |
1732318800 | 13.32 | -0.16 | -1.19 | 13.425 | 13.425 | 12.965 | 2269828 |
1732232400 | 13.48 | 1.27 | 10.40 | 12.095 | 13.71 | 12.07 | 3299767 |
1732146000 | 12.21 | 0.37 | 3.13 | 11.93 | 12.21 | 11.715 | 1827187 |
1732059600 | 11.84 | 0.58 | 5.15 | 11.14 | 11.84 | 11.0701 | 2142988 |
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