
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.57 | 2.8092656481 | 20.29 | 20.9401 | 19.575 | 3927312 | 20.3004462 | CS |
4 | 3.7 | 21.5617715618 | 17.16 | 21.48 | 16.64 | 4869538 | 18.83699781 | CS |
12 | -1.6587 | -7.36587813684 | 22.5187 | 23.6096 | 15.7 | 5442984 | 19.35716921 | CS |
26 | -1.93 | -8.46862659061 | 22.79 | 30.15 | 15.7 | 5880361 | 20.99844207 | CS |
52 | 8.15 | 64.1227380016 | 12.71 | 30.15 | 9.08 | 5508605 | 18.92694209 | CS |
156 | -47.39 | -69.4358974359 | 68.25 | 91.23 | 6.39 | 4986721 | 25.56178407 | CS |
260 | 8.56 | 69.593495935 | 12.3 | 91.23 | 6.39 | 4284542 | 29.01112658 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 20.91 | 0.09 | 0.43 | 21.02 | 21.52 | 20.8 | 4882027 |
1740094800 | 20.82 | 0.33 | 1.61 | 20.48 | 20.87 | 19.86 | 4346702 |
1740008400 | 20.49 | 0.64 | 3.22 | 19.95 | 20.61 | 19.84 | 2966899 |
1739922000 | 19.85 | -0.28 | -1.39 | 20.24 | 20.7 | 19.575 | 4963309 |
1739576400 | 20.13 | 0.45 | 2.29 | 20.29 | 20.3759 | 19.78 | 3432337 |
1739490000 | 19.68 | -0.13 | -0.66 | 19.71 | 19.93 | 19.13 | 4376550 |
1739403600 | 19.81 | -0.98 | -4.71 | 20.11 | 20.73 | 19.535 | 5461546 |
1739317200 | 20.79 | 1.42 | 7.33 | 20.24 | 21.48 | 19.94 | 10284448 |
1739230800 | 19.37 | 1.28 | 7.08 | 18.3 | 20.05 | 18.295 | 8901564 |
1738971600 | 18.09 | -0.02 | -0.11 | 18 | 18.1889 | 17.85 | 3320081 |
1738885200 | 18.11 | 0.05 | 0.28 | 18.76 | 18.78 | 17.76 | 5899977 |
1738798800 | 18.06 | 0.49 | 2.79 | 17.32 | 18.3 | 17.31 | 3764568 |
1738712400 | 17.57 | 0.39 | 2.27 | 17.4 | 18.07 | 17.24 | 3794251 |
1738626000 | 17.18 | -0.62 | -3.48 | 16.97 | 17.42 | 16.649999 | 4092847 |
1738366800 | 17.8 | -0.28 | -1.55 | 18.07 | 18.48 | 17.75 | 3489086 |
1738280400 | 18.08 | 0.18 | 1.01 | 17.97 | 18.14 | 17.47 | 3131463 |
1738194000 | 17.9 | 1.01 | 5.98 | 17.19 | 17.9 | 17.0501 | 3958008 |
1738107600 | 16.89 | -0.83 | -4.68 | 17.72 | 17.77 | 16.89 | 4885699 |
1738021200 | 17.72 | 0.85 | 5.04 | 16.7 | 18.1299 | 16.64 | 7289253 |
1737762000 | 16.87 | 0.35 | 2.12 | 17.16 | 17.33 | 16.78 | 4162631 |
1737675600 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
1737589200 | 16.52 | 0.28 | 1.72 | 16.309999 | 16.78 | 16.18 | 4139428 |
1737502800 | 16.239999 | -0.36 | -2.17 | 16.37 | 16.489999 | 16 | 5909121 |
1737157200 | 16.6 | -0.02 | -0.12 | 15.99 | 16.68 | 15.7 | 6370445 |
1737070800 | 16.62 | -0.89 | -5.08 | 17.43 | 17.43 | 16.62 | 7093945 |
1736984400 | 17.51 | -0.56 | -3.10 | 18.24 | 18.29 | 17.31 | 9594906 |
1736898000 | 18.07 | -0.23 | -1.26 | 18.51 | 18.6799 | 17.74 | 5854806 |
1736811600 | 18.3 | -0.79 | -4.14 | 18.82 | 18.82 | 17.84 | 7905740 |
1736552400 | 19.09 | -1.63 | -7.87 | 18.75 | 19.33 | 18.54 | 9596419 |
1736379600 | 20.72 | -0.79 | -3.67 | 20.85 | 21.1 | 20.45 | 3587648 |
1736293200 | 21.51 | 0.06 | 0.28 | 20.66 | 21.56 | 20.36 | 6133094 |
1736206800 | 21.45 | -1.04 | -4.62 | 22.94 | 22.94 | 21.36 | 4942902 |
1735947600 | 22.49 | -0.82 | -3.52 | 22.96 | 23.11 | 22.32 | 3265486 |
1735861200 | 23.31 | 1.84 | 8.57 | 22.04 | 23.6096 | 21.97 | 6217333 |
1735688400 | 21.47 | 0.02 | 0.09 | 21.56 | 21.9 | 21.2 | 2401330 |
1735602000 | 21.45 | -0.45 | -2.05 | 21.56 | 21.62 | 20.9613 | 2611189 |
1735342800 | 21.9 | 0.18 | 0.83 | 21.45 | 22.1 | 21.15 | 3036303 |
1735256400 | 21.72 | 0.22 | 1.02 | 21.79 | 21.79 | 21.2503 | 3476694 |
1735077840 | 21.5 | 1.03 | 5.03 | 20.51 | 21.7 | 20.51 | 3820932 |
1734997200 | 20.47 | 2.18 | 11.92 | 18.49 | 20.515 | 18.35 | 7147395 |
1734738000 | 18.29 | -0.09 | -0.49 | 18.17 | 18.54 | 18.03 | 3246542 |
1734651600 | 18.38 | 0.18 | 0.99 | 18.45 | 18.57 | 18.03 | 3526768 |
1734565200 | 18.2 | -0.22 | -1.19 | 18.48 | 18.8 | 18.08 | 4566204 |
1734478800 | 18.42 | -1.09 | -5.59 | 19.3 | 19.3 | 18.16 | 5983105 |
1734392400 | 19.51 | -0.37 | -1.86 | 19.48 | 19.72 | 19.1483 | 4170405 |
1734133200 | 19.88 | 0.08 | 0.40 | 19.97 | 20.38 | 19.51 | 3734491 |
1734046800 | 19.8 | 0.7 | 3.66 | 18.94 | 19.84 | 18.75 | 6296050 |
1733960400 | 19.1 | -1.24 | -6.10 | 19.9598 | 19.969 | 18.73 | 10487343 |
1733874000 | 20.34 | -0.26 | -1.26 | 20.4686 | 21.305 | 20.09 | 6128267 |
1733787600 | 20.6 | -0.36 | -1.72 | 20.2275 | 20.63 | 19.7 | 7899649 |
1733528400 | 20.96 | 0.34 | 1.65 | 20.7099 | 21 | 20.3501 | 4783988 |
1733442000 | 20.62 | 1.07 | 5.47 | 20.218 | 21.05 | 20.05 | 6100544 |
1733355600 | 19.55 | 0 | 0.00 | 19.6 | 19.815 | 19.11 | 5153131 |
1733269200 | 19.55 | -0.26 | -1.31 | 19.8906 | 20.575 | 19.41 | 5839903 |
1733182800 | 19.81 | -2.23 | -10.12 | 19.3 | 20.86 | 19.03 | 12237232 |
1732917840 | 22.04 | -0.06 | -0.27 | 22.5187 | 22.73 | 21.72 | 8141162 |
1732750800 | 22.1 | 1 | 4.74 | 20.85 | 22.11 | 20.84 | 9772458 |
1732664400 | 21.1 | -1.13 | -5.08 | 22.16 | 22.74 | 21.01 | 10126872 |
1732578000 | 22.23 | -1.55 | -6.52 | 22.8 | 22.8 | 21.55 | 13568758 |
1732318800 | 23.78 | -0.45 | -1.86 | 24.27 | 25 | 23.75 | 8019429 |
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