
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.22 | 0.777934936351 | 28.28 | 28.7899 | 26.86 | 385057 | 27.74154106 | CS |
4 | 2.3 | 8.7786259542 | 26.2 | 30.1 | 24.2146 | 661677 | 27.62142654 | CS |
12 | 4.6536 | 19.5148953301 | 23.8464 | 30.1 | 21.53 | 447372 | 25.4422897 | CS |
26 | 6.09 | 27.1753681392 | 22.41 | 30.1 | 21.24 | 326104 | 24.23057209 | CS |
52 | 4.98 | 21.1734693878 | 23.52 | 30.1 | 21.06 | 346307 | 24.27904161 | CS |
156 | 11.26 | 65.313225058 | 17.24 | 30.1 | 14.9 | 285068 | 22.72985529 | CS |
260 | 12.61 | 79.3580868471 | 15.89 | 30.1 | 3.52 | 288305 | 18.54281 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 28.5 | 0.11 | 0.39 | 28.62 | 28.7899 | 28.27 | 197731 |
1739576400 | 28.39 | 0.05 | 0.18 | 28.27 | 28.56 | 28.17 | 187879 |
1739490000 | 28.34 | 1.37 | 5.08 | 27.05 | 28.34 | 27.02 | 451848 |
1739403600 | 26.97 | -1.29 | -4.56 | 28.28 | 28.3936 | 26.86 | 702769 |
1739317200 | 28.26 | -0.98 | -3.35 | 29.09 | 29.5408 | 27.56 | 711756 |
1739230800 | 29.24 | 0.45 | 1.56 | 28.6 | 30.1 | 28.6 | 1727259 |
1738971600 | 28.79 | 0.41 | 1.44 | 28.45 | 28.85 | 28.03 | 594793 |
1738885200 | 28.38 | 0.1 | 0.35 | 28.45 | 28.45 | 27.9623 | 510774 |
1738798800 | 28.28 | 0.25 | 0.89 | 28.15 | 28.5 | 27.685 | 428079 |
1738712400 | 28.03 | 0.47 | 1.71 | 27.49 | 28.2 | 27.26 | 566105 |
1738626000 | 27.56 | 0.91 | 3.41 | 26.02 | 27.64 | 25.75 | 783760 |
1738366800 | 26.65 | -1.11 | -4.00 | 27.5 | 27.5 | 26.255 | 633291 |
1738280400 | 27.76 | 2.18 | 8.52 | 25.8 | 27.89 | 25.455 | 2422172 |
1738194000 | 25.58 | 0.36 | 1.43 | 25.2 | 25.63 | 24.995 | 323892 |
1738107600 | 25.22 | 0.85 | 3.49 | 24.5 | 25.26 | 24.2146 | 383170 |
1738021200 | 24.37 | -1.83 | -6.98 | 25.46 | 25.65 | 24.34 | 631798 |
1737762000 | 26.2 | 0.45 | 1.75 | 25.7 | 26.38 | 25.7 | 441229 |
1737675600 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
1737589200 | 25.75 | -0.48 | -1.83 | 26.2 | 26.25 | 25.75 | 227379 |
1737502800 | 26.23 | 0.41 | 1.59 | 25.96 | 26.3 | 25.715 | 293371 |
1737157200 | 25.82 | 0.28 | 1.10 | 25.64 | 25.85 | 25.35 | 295344 |
1737070800 | 25.54 | 0.35 | 1.39 | 25.25 | 25.68 | 25.0937 | 285561 |
1736984400 | 25.19 | 0.03 | 0.12 | 25.25 | 25.75 | 25.1092 | 286680 |
1736898000 | 25.16 | 0.88 | 3.62 | 24.23 | 25.26 | 24.19 | 271534 |
1736811600 | 24.28 | 0.45 | 1.89 | 23.97 | 24.47 | 23.9 | 158166 |
1736552400 | 23.83 | 0.05 | 0.21 | 23.91 | 24.22 | 23.5 | 138222 |
1736379600 | 23.78 | 0.03 | 0.13 | 23.62 | 23.78 | 23.39 | 157628 |
1736293200 | 23.75 | -0.14 | -0.59 | 23.92 | 24.13 | 23.59 | 93341 |
1736206800 | 23.89 | -0.34 | -1.40 | 24.49 | 24.49 | 23.79 | 121973 |
1735947600 | 24.23 | 0.33 | 1.38 | 23.93 | 24.25 | 23.7965 | 662012 |
1735861200 | 23.9 | 0.34 | 1.44 | 23.63 | 23.9491 | 23.42 | 660067 |
1735688400 | 23.56 | 0.4 | 1.73 | 23.13 | 23.68 | 23.11 | 133709 |
1735602000 | 23.16 | 0.49 | 2.16 | 22.53 | 23.4164 | 22.53 | 346007 |
1735342800 | 22.67 | -0.37 | -1.61 | 23.07 | 23.21 | 22.53 | 354710 |
1735256400 | 23.04 | -0.02 | -0.09 | 23.01 | 23.23 | 22.81 | 183055 |
1735077840 | 23.06 | 0.52 | 2.31 | 22.48 | 23.07 | 22.48 | 61139 |
1734997200 | 22.54 | 1 | 4.64 | 21.53 | 22.555 | 21.53 | 437776 |
1734738000 | 21.54 | -0.53 | -2.40 | 22.02 | 22.48 | 21.54 | 945497 |
1734651600 | 22.07 | -0.06 | -0.27 | 22.34 | 22.565 | 22.07 | 368797 |
1734565200 | 22.13 | -0.28 | -1.25 | 22.41 | 22.9 | 21.99 | 1190260 |
1734478800 | 22.41 | -0.21 | -0.93 | 22.55 | 22.55 | 22.16 | 1173181 |
1734392400 | 22.62 | -0.2 | -0.88 | 22.8 | 23.14 | 22.62 | 117510 |
1734133200 | 22.82 | -0.33 | -1.43 | 23.15 | 23.21 | 22.8 | 397363 |
1734046800 | 23.15 | -0.39 | -1.66 | 23.5 | 23.6799 | 23.06 | 215578 |
1733960400 | 23.54 | 0.6 | 2.62 | 23.3 | 23.98 | 23.19 | 503050 |
1733874000 | 22.94 | 0.12 | 0.53 | 22.9 | 23.415 | 22.82 | 458918 |
1733787600 | 22.82 | 0.09 | 0.40 | 23.04 | 23.45 | 22.8 | 236844 |
1733528400 | 22.73 | -0.48 | -2.07 | 23.31 | 23.31 | 22.72 | 315815 |
1733442000 | 23.21 | 0.02 | 0.09 | 23.2 | 23.4695 | 23.17 | 138935 |
1733355600 | 23.19 | -0.75 | -3.13 | 23.8 | 24.05 | 23.15 | 185230 |
1733269200 | 23.94 | -0.02 | -0.08 | 24 | 24.1 | 23.71 | 133048 |
1733182800 | 23.96 | -0.03 | -0.13 | 24.05 | 24.15 | 23.51 | 199142 |
1732917840 | 23.99 | 0.06 | 0.25 | 24.05 | 24.24 | 23.955 | 247785 |
1732750800 | 23.93 | 0.08 | 0.34 | 24 | 24.04 | 23.73 | 98493 |
1732664400 | 23.85 | 0.15 | 0.63 | 23.73 | 23.86 | 23.47 | 129360 |
1732578000 | 23.7 | -0.02 | -0.08 | 23.95 | 24.0392 | 23.57 | 211219 |
1732318800 | 23.72 | -0.13 | -0.55 | 23.95 | 24.065 | 23.556 | 427930 |
1732232400 | 23.85 | 0.24 | 1.02 | 23.78 | 24.0515 | 23.61 | 269782 |
1732146000 | 23.61 | 0 | 0.00 | 23.61 | 23.72 | 23.346 | 206201 |
1732059600 | 23.61 | 0.21 | 0.90 | 23.25 | 23.63 | 23.25 | 136616 |
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