期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7 | -3.46534653465 | 20.2 | 20.2 | 18.5 | 237 | 18.98880587 | DE |
4 | -1.5 | -7.14285714286 | 21 | 21.2 | 18.5 | 147 | 19.7655509 | DE |
12 | -3.9 | -16.6666666667 | 23.4 | 24.6 | 18.5 | 198 | 21.70576828 | DE |
26 | -3.3 | -14.4736842105 | 22.8 | 25.4 | 18.5 | 282 | 21.92150588 | DE |
52 | 0.21 | 1.08864696734 | 19.29 | 25.4 | 18.5 | 259 | 21.80279052 | DE |
156 | -0.78 | -3.84615384615 | 20.28 | 25.4 | 16.11 | 372 | 19.70095163 | DE |
260 | -0.78 | -3.84615384615 | 20.28 | 25.4 | 16.11 | 372 | 19.70095163 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732224420 | 19 | 0.1 | 0.53 | 19 | 19 | 18.5 | 1806 |
1732138020 | 18.899999 | 0 | 0.00 | 19 | 19 | 18.6 | 750 |
1732051620 | 18.899999 | -0.8 | -4.06 | 18.899999 | 18.899999 | 18.899999 | 95 |
1731965220 | 19.7 | -0.5 | -2.48 | 19.7 | 19.7 | 19.7 | 97 |
1731705960 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1731619560 | 20.2 | -0.6 | -2.88 | 20.2 | 20.2 | 20.2 | 5 |
1731533160 | 20.8 | 0.2 | 0.97 | 20.8 | 20.8 | 20.8 | 5 |
1731446820 | 20.6 | -0.6 | -2.83 | 21.2 | 21.2 | 20.6 | 107 |
1731360360 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1731101160 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1731014760 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 6 |
1730928360 | 21.2 | 0.6 | 2.91 | 21.2 | 21.2 | 21.2 | 6 |
1730841960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730755560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 86 |
1730496360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730409960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730323560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730237160 | 20.6 | -0.4 | -1.90 | 20.6 | 20.6 | 20.6 | 30 |
1730150760 | 21 | -1 | -4.55 | 21 | 21 | 21 | 427 |
1729887960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1729801560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1729715160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1729628760 | 22 | -1 | -4.35 | 22.6 | 22.6 | 21.8 | 1750 |
1729542360 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1729283160 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1729196760 | 23 | 0.6 | 2.68 | 23 | 23 | 23 | 35 |
1729110360 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1729023960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1728937560 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1728678360 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1728591960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1728505560 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1728419160 | 22.4 | -0.8 | -3.45 | 22.4 | 22.4 | 22.4 | 160 |
1728332760 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 350 |
1728073620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1727987220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1727900820 | 23 | -1.6 | -6.50 | 23 | 23 | 23 | 400 |
1727814360 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727727960 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727468760 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727382360 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727295960 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727209560 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1727123160 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1726863960 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1726777560 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 50 |
1726691220 | 24.2 | -0.4 | -1.63 | 24.4 | 24.4 | 24.2 | 69 |
1726604760 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 34 |
1726518360 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1726259160 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1726172760 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1726086360 | 24.4 | 0.4 | 1.67 | 24.2 | 24.4 | 24.2 | 180 |
1725999960 | 24 | 1 | 4.35 | 24 | 24 | 24 | 100 |
1725913560 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1725654360 | 23 | 0.6 | 2.68 | 23 | 23 | 23 | 30 |
1725567960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1725481560 | 22.4 | -0.8 | -3.45 | 22.4 | 22.4 | 22.4 | 44 |
1725395160 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1725308760 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 100 |
1725049560 | 23.4 | 0.6 | 2.63 | 23.4 | 23.4 | 23.4 | 42 |
1724963160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
1724876760 | 22.8 | -0.4 | -1.72 | 23.4 | 23.4 | 22.8 | 87 |
1724742000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1724655600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1724396400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1724310000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
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