
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.79 | 3.61225422954 | 21.87 | 23.067 | 21.689 | 235029 | 22.37295548 | CS |
4 | 1.25 | 5.83839327417 | 21.41 | 23.067 | 21.07 | 190285 | 21.72629358 | CS |
12 | -1.68 | -6.90221857025 | 24.34 | 24.34 | 20.845 | 222488 | 21.83835072 | CS |
26 | -0.39 | -1.69197396963 | 23.05 | 24.58 | 20.845 | 233434 | 22.65238398 | CS |
52 | 0.49 | 2.2101939558 | 22.17 | 24.58 | 19.88 | 247787 | 21.95402636 | CS |
156 | -2.44 | -9.72111553785 | 25.1 | 28.1 | 18.26 | 367380 | 21.50988493 | CS |
260 | 2.45 | 12.1227115289 | 20.21 | 48.47 | 14.07 | 373995 | 22.96326363 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094800 | 23.05 | 0.65 | 2.90 | 22.75 | 23.067 | 22.75 | 307169 |
1740008400 | 22.4 | 0.58 | 2.66 | 22.2 | 22.43 | 22.2 | 234675 |
1739922000 | 21.82 | -0.04 | -0.18 | 21.86 | 21.96 | 21.689 | 250449 |
1739576400 | 21.86 | 0.05 | 0.23 | 21.87 | 21.95 | 21.83 | 147823 |
1739490000 | 21.81 | 0.3 | 1.39 | 21.58 | 21.86 | 21.555 | 182939 |
1739403600 | 21.51 | -0.08 | -0.37 | 21.85 | 21.85 | 21.38 | 134538 |
1739317200 | 21.59 | 0.32 | 1.50 | 21.28 | 21.72 | 21.28 | 175942 |
1739230800 | 21.27 | 0.12 | 0.57 | 21.22 | 21.28 | 21.082 | 219736 |
1738971600 | 21.15 | -0.38 | -1.76 | 21.4 | 21.4 | 21.07 | 165864 |
1738885200 | 21.53 | 0.07 | 0.33 | 21.54 | 21.655 | 21.4 | 156071 |
1738798800 | 21.46 | 0.09 | 0.42 | 21.45 | 21.57 | 21.39 | 141617 |
1738712400 | 21.37 | -0.08 | -0.37 | 21.49 | 21.552 | 21.365 | 210672 |
1738626000 | 21.45 | 0.12 | 0.56 | 21.27 | 21.5649 | 21.229 | 194235 |
1738366800 | 21.33 | -0.17 | -0.79 | 21.47 | 21.54 | 21.24 | 205936 |
1738280400 | 21.5 | -0.09 | -0.42 | 21.7 | 21.79 | 21.48 | 161393 |
1738194000 | 21.59 | -0.08 | -0.37 | 21.74 | 21.84 | 21.565 | 195738 |
1738107600 | 21.67 | -0.17 | -0.78 | 21.8 | 21.87 | 21.6 | 177999 |
1738021200 | 21.84 | 0.42 | 1.96 | 21.47 | 21.84 | 21.3815 | 202913 |
1737762000 | 21.42 | 0.31 | 1.47 | 21.41 | 21.48 | 21.29 | 165817 |
1737675600 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
1737589200 | 21.11 | -0.28 | -1.31 | 21.26 | 21.26 | 21.08 | 238467 |
1737502800 | 21.39 | 0.01 | 0.05 | 21.49 | 21.49 | 21.335 | 244063 |
1737157200 | 21.38 | 0.22 | 1.04 | 21.29 | 21.41 | 21.28 | 150925 |
1737070800 | 21.16 | -0.05 | -0.24 | 21.2 | 21.24 | 21.13 | 188082 |
1736984400 | 21.21 | 0.01 | 0.05 | 21.4 | 21.4 | 21.2 | 221256 |
1736898000 | 21.2 | -0.26 | -1.21 | 21.45 | 21.51 | 21.16 | 341653 |
1736811600 | 21.46 | 0.55 | 2.63 | 21.04 | 21.495 | 20.94 | 230860 |
1736552400 | 20.91 | -0.34 | -1.60 | 21.04 | 21.0535 | 20.845 | 255470 |
1736379600 | 21.25 | 0.02 | 0.09 | 21.23 | 21.38 | 21.07 | 191930 |
1736293200 | 21.23 | 0.23 | 1.10 | 21.25 | 21.44 | 21.17 | 280590 |
1736206800 | 21 | -0.41 | -1.91 | 21.21 | 21.21 | 21 | 193425 |
1735947600 | 21.41 | 0.24 | 1.13 | 21.21 | 21.45 | 21.21 | 176582 |
1735861200 | 21.17 | 0.13 | 0.62 | 21.27 | 21.32 | 21.145 | 152868 |
1735688400 | 21.04 | -0.19 | -0.89 | 21.22 | 21.27 | 20.97 | 253926 |
1735602000 | 21.23 | -0.26 | -1.21 | 21.19 | 21.245 | 21.085 | 334908 |
1735342800 | 21.49 | 0.01 | 0.05 | 21.4 | 21.5 | 21.2872 | 235517 |
1735256400 | 21.48 | -0.18 | -0.83 | 21.62 | 21.685 | 21.47 | 151217 |
1735077840 | 21.66 | 0.03 | 0.14 | 21.63 | 21.7168 | 21.58 | 77706 |
1734997200 | 21.63 | 0.06 | 0.28 | 21.52 | 21.83 | 21.52 | 138565 |
1734738000 | 21.57 | -0.2 | -0.92 | 21.67 | 21.7 | 21.52 | 231489 |
1734651600 | 21.77 | -0.07 | -0.32 | 21.85 | 21.92 | 21.685 | 291230 |
1734565200 | 21.84 | -0.11 | -0.50 | 21.94 | 22.29 | 21.8 | 254938 |
1734478800 | 21.95 | -0.23 | -1.04 | 22.05 | 22.19 | 21.935 | 286588 |
1734392400 | 22.18 | -0.01 | -0.05 | 22.19 | 22.34 | 22.18 | 143266 |
1734133200 | 22.19 | 0.34 | 1.56 | 21.7 | 22.215 | 21.7 | 186330 |
1734046800 | 21.85 | -0.06 | -0.27 | 21.92 | 22.01 | 21.81 | 424990 |
1733960400 | 21.91 | 0.13 | 0.60 | 21.77 | 21.985 | 21.77 | 275018 |
1733874000 | 21.78 | -0.48 | -2.16 | 22 | 22.09 | 21.78 | 436063 |
1733787600 | 22.26 | -0.26 | -1.15 | 22.34 | 22.44 | 22.26 | 215642 |
1733528400 | 22.52 | -0.27 | -1.18 | 22.84 | 22.84 | 22.465 | 222776 |
1733442000 | 22.79 | -0.4 | -1.72 | 23.01 | 23.07 | 22.74 | 162460 |
1733355600 | 23.19 | -0.35 | -1.49 | 23.37 | 23.41 | 23.135 | 384145 |
1733269200 | 23.54 | -0.39 | -1.63 | 23.16 | 23.635 | 23.12 | 649902 |
1733182800 | 23.93 | -0.29 | -1.20 | 24.01 | 24.11 | 23.92 | 192974 |
1732917840 | 24.22 | -0.05 | -0.21 | 24.26 | 24.34 | 24.21 | 135845 |
1732750800 | 24.27 | 1.02 | 4.39 | 24.1 | 24.3399 | 24.08 | 306282 |
1732664400 | 23.25 | 0.44 | 1.93 | 23.16 | 23.26 | 23.11 | 244245 |
1732578000 | 22.81 | 0.03 | 0.13 | 22.98 | 22.98 | 22.75 | 290380 |
1732318800 | 22.78 | 0.12 | 0.53 | 22.74 | 22.865 | 22.65 | 228062 |
1732232400 | 22.66 | 0.04 | 0.18 | 22.62 | 22.67 | 22.51 | 234855 |
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