
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7 | -9.21052631579 | 7.6 | 7.6 | 6.68 | 393809 | 7.24459371 | CS |
4 | -0.21 | -2.95358649789 | 7.11 | 8.23 | 6.65 | 460719 | 7.52831826 | CS |
12 | -1.99 | -22.3847019123 | 8.89 | 8.89 | 6.51 | 431465 | 7.50993999 | CS |
26 | -2.56 | -27.0613107822 | 9.46 | 11.25 | 6.51 | 444480 | 8.68545329 | CS |
52 | -5.84 | -45.8398744113 | 12.74 | 13.03 | 6.51 | 491997 | 9.41065637 | CS |
156 | -12.54 | -64.5061728395 | 19.44 | 25 | 6.51 | 690296 | 14.89793488 | CS |
260 | -13.1 | -65.5 | 20 | 32.9 | 6.51 | 721730 | 17.34679697 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 6.97 | 0.01 | 0.14 | 7.07 | 7.09 | 6.83 | 347130 |
1740181200 | 6.96 | -0.34 | -4.66 | 7.39 | 7.39 | 6.92 | 384728 |
1740094800 | 7.3 | -0.24 | -3.18 | 7.5 | 7.5 | 7.25 | 468399 |
1740008400 | 7.54 | 0.13 | 1.75 | 7.26 | 7.57 | 7.15 | 397661 |
1739922000 | 7.41 | -0.24 | -3.14 | 7.6 | 7.6 | 7.34 | 371129 |
1739576400 | 7.65 | -0.08 | -1.03 | 7.79 | 7.79 | 7.52 | 314657 |
1739490000 | 7.73 | -0.06 | -0.77 | 7.88 | 8 | 7.66 | 446796 |
1739403600 | 7.79 | -0.19 | -2.38 | 7.84 | 7.94 | 7.7 | 421623 |
1739317200 | 7.98 | -0.11 | -1.36 | 7.94 | 8.125 | 7.94 | 540073 |
1739230800 | 8.09 | 0.06 | 0.75 | 8.09 | 8.23 | 7.93 | 611365 |
1738971600 | 8.03 | 0.12 | 1.52 | 7.93 | 8.1 | 7.845 | 416041 |
1738885200 | 7.91 | -0.07 | -0.88 | 7.96 | 8 | 7.64 | 656873 |
1738798800 | 7.98 | 0.36 | 4.72 | 7.61 | 8.055 | 7.5541 | 824233 |
1738712400 | 7.62 | 0.7 | 10.12 | 6.98 | 7.63 | 6.98 | 483070 |
1738626000 | 6.92 | 0.04 | 0.58 | 6.73 | 6.97 | 6.65 | 588552 |
1738366800 | 6.88 | -0.18 | -2.55 | 7.04 | 7.13 | 6.76 | 565570 |
1738280400 | 7.06 | 0 | 0.00 | 7.16 | 7.22 | 7.02 | 376152 |
1738194000 | 7.06 | -0.04 | -0.56 | 7.06 | 7.13 | 6.95 | 285838 |
1738107600 | 7.1 | -0.02 | -0.28 | 7.11 | 7.235 | 7.04 | 253770 |
1738021200 | 7.12 | 0.13 | 1.86 | 6.89 | 7.23 | 6.85 | 411439 |
1737762000 | 6.99 | 0.03 | 0.43 | 6.97 | 7.13 | 6.83 | 431649 |
1737675600 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
1737589200 | 6.96 | -0.13 | -1.83 | 7.08 | 7.14 | 6.93 | 337033 |
1737502800 | 7.09 | 0.19 | 2.75 | 6.99 | 7.15 | 6.9 | 408088 |
1737157200 | 6.9 | -0.01 | -0.14 | 7.08 | 7.1 | 6.78 | 327335 |
1737070800 | 6.91 | -0.07 | -1.00 | 6.91 | 7.01 | 6.85 | 304354 |
1736984400 | 6.98 | 0.23 | 3.41 | 7.02 | 7.07 | 6.905 | 249439 |
1736898000 | 6.75 | 0.14 | 2.12 | 6.69 | 6.83 | 6.66 | 297502 |
1736811600 | 6.61 | -0.15 | -2.22 | 6.66 | 6.71 | 6.51 | 353227 |
1736552400 | 6.76 | -0.05 | -0.73 | 6.72 | 6.95 | 6.64 | 369285 |
1736379600 | 6.81 | -0.23 | -3.27 | 6.91 | 7.01 | 6.79 | 287960 |
1736293200 | 7.04 | -0.35 | -4.74 | 7.4 | 7.54 | 6.76 | 395650 |
1736206800 | 7.39 | 0.44 | 6.33 | 7.04 | 7.4 | 6.92 | 522588 |
1735947600 | 6.95 | -0.14 | -1.97 | 7.12 | 7.155 | 6.9 | 255610 |
1735861200 | 7.09 | -0.15 | -2.07 | 7.38 | 7.46 | 7.02 | 305522 |
1735688400 | 7.24 | 0.1 | 1.40 | 7.22 | 7.39 | 7.12 | 311442 |
1735602000 | 7.14 | 0.05 | 0.71 | 6.95 | 7.175 | 6.84 | 306749 |
1735342800 | 7.09 | -0.03 | -0.42 | 7.088 | 7.17 | 6.88 | 307403 |
1735256400 | 7.12 | 0.02 | 0.28 | 7.03 | 7.17 | 7.02 | 260375 |
1735077840 | 7.1 | 0.03 | 0.42 | 7.04 | 7.14 | 6.9 | 157634 |
1734997200 | 7.07 | -0.06 | -0.84 | 7.32 | 7.32 | 6.89 | 460573 |
1734738000 | 7.13 | -0.26 | -3.52 | 7.235 | 7.47 | 7.081 | 884429 |
1734651600 | 7.39 | -0.06 | -0.81 | 7.58 | 7.58 | 7.25 | 567244 |
1734565200 | 7.45 | -0.52 | -6.52 | 8.01 | 8.2 | 7.38 | 561958 |
1734478800 | 7.97 | -0.05 | -0.62 | 8.065 | 8.17 | 7.86 | 434183 |
1734392400 | 8.02 | -0.02 | -0.25 | 7.91 | 8.18 | 7.71 | 525774 |
1734133200 | 8.0399999 | 0.06 | 0.75 | 7.9518 | 8.08 | 7.94 | 334553 |
1734046800 | 7.98 | -0.3 | -3.62 | 8.32 | 8.32 | 7.965 | 406117 |
1733960400 | 8.28 | -0.05 | -0.60 | 8.43 | 8.43 | 8.1199999 | 536870 |
1733874000 | 8.33 | 0.13 | 1.59 | 8.14 | 8.555 | 8.0399999 | 606711 |
1733787600 | 8.2 | 0.05 | 0.61 | 8.24 | 8.38 | 8.15 | 496946 |
1733528400 | 8.15 | -0.18 | -2.16 | 8.42 | 8.42 | 8.08 | 385353 |
1733442000 | 8.33 | 0.08 | 0.97 | 8.22 | 8.45 | 8 | 708649 |
1733355600 | 8.25 | -0.22 | -2.60 | 8.47 | 8.5399999 | 8.16 | 642850 |
1733269200 | 8.47 | -0.48 | -5.36 | 8.89 | 8.89 | 8.47 | 392933 |
1733182800 | 8.95 | 0.09 | 1.02 | 8.93 | 9.09 | 8.86 | 546922 |
1732917840 | 8.86 | -0.1 | -1.12 | 9.025 | 9.0599 | 8.85 | 249758 |
1732750800 | 8.96 | 0.21 | 2.40 | 8.81 | 9.0592 | 8.81 | 484859 |
1732664400 | 8.75 | -0.55 | -5.91 | 9.22 | 9.25 | 8.71 | 592734 |
1732578000 | 9.3 | 0.21 | 2.31 | 9.3 | 9.76 | 9.2899999 | 754797 |
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