
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.39 | -7.14285714286 | 5.46 | 5.59 | 4.56 | 403879 | 5.05677543 | CS |
4 | 0.79 | 18.4579439252 | 4.28 | 6.119 | 4.11 | 560323 | 5.07469761 | CS |
12 | -0.62 | -10.8963093146 | 5.69 | 6.51 | 4.11 | 391467 | 5.24861486 | CS |
26 | -7.52 | -59.7299444003 | 12.59 | 12.98 | 4.11 | 359973 | 6.78864526 | CS |
52 | -11.86 | -70.0531600709 | 16.93 | 18.57 | 4.11 | 246878 | 9.2953267 | CS |
156 | -13.16 | -72.1886999451 | 18.23 | 25.87 | 4.11 | 154216 | 14.02168603 | CS |
260 | -11.47 | -69.3470374849 | 16.54 | 38.2 | 4.11 | 160649 | 17.6580518 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741992000 | 5.01 | 0.27 | 5.70 | 4.73 | 5.08 | 4.73 | 354977 |
1741905600 | 4.74 | -0.59 | -11.07 | 5.33 | 5.33 | 4.5599999 | 796243 |
1741819200 | 5.33 | 0.1 | 1.91 | 5.04 | 5.425 | 5.04 | 272064 |
1741732800 | 5.23 | 0.07 | 1.36 | 5.17 | 5.3099999 | 4.9 | 272856 |
1741646400 | 5.16 | -0.19 | -3.55 | 5.2 | 5.3699 | 5.1 | 359179 |
1741390800 | 5.35 | -0.04 | -0.74 | 5.46 | 5.59 | 5.2699999 | 319053 |
1741304400 | 5.39 | -0.52 | -8.80 | 5.8 | 5.8 | 5.34 | 557599 |
1741218000 | 5.91 | 0.56 | 10.47 | 5.43 | 6.01 | 5.35 | 552645 |
1741131600 | 5.35 | -0.12 | -2.19 | 5.33 | 5.53 | 5.035 | 503936 |
1741045200 | 5.47 | -0.15 | -2.67 | 5.68 | 6.119 | 5.37 | 749945 |
1740786000 | 5.62 | 0.55 | 10.85 | 4.95 | 5.785 | 4.945 | 1405967 |
1740699600 | 5.07 | 0.87 | 20.71 | 4.63 | 5.43 | 4.51 | 2459305 |
1740613200 | 4.2 | 0.01 | 0.24 | 4.23 | 4.275 | 4.125 | 305107 |
1740526800 | 4.19 | 0 | 0.00 | 4.2 | 4.28 | 4.18 | 218562 |
1740440400 | 4.19 | -0.03 | -0.71 | 4.32 | 4.3487 | 4.175 | 244621 |
1740181200 | 4.22 | -0.23 | -5.17 | 4.54 | 4.54 | 4.11 | 285665 |
1740094800 | 4.45 | 0.04 | 0.91 | 4.41 | 4.53 | 4.28 | 550358 |
1740008400 | 4.41 | -0.09 | -2.00 | 4.48 | 4.51 | 4.375 | 235599 |
1739922000 | 4.5 | 0.23 | 5.39 | 4.2699999 | 4.575 | 4.2699999 | 340139 |
1739576400 | 4.2699999 | 0.09 | 2.15 | 4.28 | 4.35 | 4.21 | 217303 |
1739490000 | 4.18 | 0.01 | 0.24 | 4.19 | 4.24 | 4.12 | 277804 |
1739403600 | 4.17 | -0.29 | -6.50 | 4.33 | 4.35 | 4.155 | 228597 |
1739317200 | 4.46 | 0.01 | 0.22 | 4.37 | 4.58 | 4.37 | 250517 |
1739230800 | 4.45 | 0.12 | 2.77 | 4.33 | 4.63 | 4.33 | 326913 |
1738971600 | 4.33 | -0.21 | -4.63 | 4.54 | 4.54 | 4.15 | 497692 |
1738885200 | 4.54 | -0.03 | -0.66 | 4.63 | 4.73 | 4.54 | 257667 |
1738798800 | 4.57 | -0.09 | -1.93 | 4.67 | 4.7 | 4.41 | 291517 |
1738712400 | 4.66 | 0.28 | 6.39 | 4.32 | 4.75 | 4.21 | 451184 |
1738626000 | 4.38 | -0.79 | -15.28 | 4.9 | 4.9 | 4.305 | 473176 |
1738366800 | 5.17 | -0.17 | -3.18 | 5.28 | 5.3099999 | 5.05 | 243005 |
1738280400 | 5.34 | 0.24 | 4.71 | 5.18 | 5.425 | 5.15 | 208119 |
1738194000 | 5.1 | -0.29 | -5.38 | 5.36 | 5.36 | 5.0199999 | 222613 |
1738107600 | 5.39 | -0.06 | -1.10 | 5.43 | 5.465 | 5.3 | 191902 |
1738021200 | 5.45 | -0.07 | -1.27 | 5.51 | 5.7 | 5.4 | 267624 |
1737762000 | 5.5199999 | 0.04 | 0.73 | 5.63 | 5.65 | 5.48 | 241772 |
1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
1737589200 | 5.48 | -0.43 | -7.28 | 5.85 | 5.85 | 5.43 | 215283 |
1737502800 | 5.91 | 0.06 | 1.03 | 5.85 | 5.98 | 5.8099999 | 156496 |
1737157200 | 5.85 | 0.03 | 0.52 | 5.93 | 6 | 5.78 | 183384 |
1737070800 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.875 | 5.68 | 163994 |
1736984400 | 5.8 | 0.29 | 5.26 | 5.78 | 5.8784 | 5.5 | 215634 |
1736898000 | 5.51 | 0.15 | 2.80 | 5.5199999 | 5.5496 | 5.39 | 191595 |
1736811600 | 5.36 | -0.01 | -0.19 | 5.3 | 5.38 | 5.23 | 198571 |
1736552400 | 5.37 | -0.13 | -2.36 | 5.35 | 5.405 | 5.25 | 210943 |
1736379600 | 5.5 | -0.37 | -6.30 | 5.76 | 5.7699999 | 5.49 | 172703 |
1736293200 | 5.87 | -0.19 | -3.14 | 6.1 | 6.28 | 5.86 | 186913 |
1736206800 | 6.0599999 | 0.09 | 1.51 | 6.04 | 6.38 | 6.015 | 280946 |
1735947600 | 5.97 | 0.11 | 1.88 | 5.85 | 6.0599999 | 5.76 | 197972 |
1735861200 | 5.86 | -0.41 | -6.54 | 6.32 | 6.44 | 5.8099999 | 213641 |
1735688400 | 6.2699999 | -0.02 | -0.32 | 6.4 | 6.51 | 6.2699999 | 367802 |
1735602000 | 6.29 | 0.08 | 1.29 | 6.13 | 6.36 | 5.94 | 683120 |
1735342800 | 6.21 | 0 | 0.00 | 6.12 | 6.29 | 6.04 | 406371 |
1735256400 | 6.21 | 0.03 | 0.49 | 6.08 | 6.39 | 6.07 | 397517 |
1735077840 | 6.18 | 0.11 | 1.81 | 6.07 | 6.19 | 5.93 | 265515 |
1734997200 | 6.07 | 0.38 | 6.68 | 5.7 | 6.11 | 5.54 | 827061 |
1734738000 | 5.69 | -0.06 | -1.04 | 5.69 | 5.99 | 5.67 | 527526 |
1734651600 | 5.75 | -0.07 | -1.20 | 5.83 | 5.93 | 5.5199999 | 628158 |
1734565200 | 5.82 | -0.64 | -9.91 | 6.5 | 6.61 | 5.765 | 440534 |
1734478800 | 6.46 | 0.09 | 1.41 | 6.32 | 6.57 | 6.32 | 279618 |
1734392400 | 6.37 | -0.18 | -2.75 | 6.48 | 6.6 | 6.34 | 293683 |
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