
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740086820 | 3.029 | 0.05 | 1.64 | 2.984 | 3.036 | 2.973 | 33669 |
1740000420 | 2.98 | 0.1 | 3.29 | 2.895 | 2.989 | 2.8849999 | 16515 |
1739914020 | 2.8849999 | -0.03 | -1.10 | 2.916 | 2.921 | 2.8849999 | 25836 |
1739827620 | 2.917 | -0.03 | -0.95 | 2.956 | 2.956 | 2.9009999 | 37947 |
1739568420 | 2.945 | 0.04 | 1.55 | 2.903 | 2.96 | 2.8889999 | 15326 |
1739482020 | 2.9 | -0.03 | -0.92 | 2.93 | 2.953 | 2.89 | 56399 |
1739395620 | 2.927 | 0 | 0.07 | 2.933 | 2.963 | 2.883 | 33277 |
1739309220 | 2.925 | -0.05 | -1.71 | 2.971 | 2.984 | 2.9009999 | 102963 |
1739222820 | 2.976 | 0.03 | 0.95 | 2.98 | 2.992 | 2.941 | 17427 |
1738963620 | 2.948 | -0.04 | -1.37 | 3.004 | 3.005 | 2.912 | 33889 |
1738877220 | 2.989 | -0.04 | -1.42 | 3.052 | 3.06 | 2.96 | 26327 |
1738790820 | 3.032 | 0.01 | 0.36 | 3.0059999 | 3.059 | 3.0059999 | 11534 |
1738704420 | 3.021 | 0.02 | 0.70 | 3 | 3.051 | 2.992 | 55051 |
1738618020 | 3 | -0.01 | -0.23 | 2.948 | 3.036 | 2.904 | 20262 |
1738358820 | 3.007 | -0.03 | -1.09 | 3.036 | 3.077 | 3.007 | 27931 |
1738272420 | 3.04 | 0.02 | 0.83 | 3.028 | 3.05 | 3 | 23068 |
1738186020 | 3.015 | 0.02 | 0.80 | 3.011 | 3.023 | 2.954 | 19349 |
1738099620 | 2.991 | 0.02 | 0.54 | 2.969 | 3.05 | 2.927 | 108264 |
1738013220 | 2.975 | 0.07 | 2.23 | 2.863 | 2.989 | 2.863 | 64599 |
1737754020 | 2.91 | -0.04 | -1.26 | 2.955 | 2.989 | 2.8889999 | 66009 |
1737667620 | 2.947 | -0.02 | -0.77 | 2.983 | 2.988 | 2.912 | 73437 |
1737581220 | 2.97 | -0.11 | -3.51 | 3.079 | 3.083 | 2.937 | 61424 |
1737494820 | 3.078 | -0.05 | -1.63 | 3.108 | 3.12 | 3.0339999 | 17522 |
1737408420 | 3.129 | -0.02 | -0.73 | 3.142 | 3.156 | 3.08 | 17931 |
1737149220 | 3.152 | 0.04 | 1.12 | 3.108 | 3.187 | 3.108 | 9405 |
1737062820 | 3.117 | -0.01 | -0.32 | 3.15 | 3.1589999 | 3.097 | 33188 |
1736976420 | 3.1269999 | 0.02 | 0.81 | 3.099 | 3.142 | 3.071 | 24150 |
1736890020 | 3.102 | 0.04 | 1.37 | 3.117 | 3.142 | 3.046 | 7203 |
1736803620 | 3.06 | -0.01 | -0.23 | 3.054 | 3.082 | 2.957 | 37275 |
1736544420 | 3.067 | -0.06 | -2.01 | 3.124 | 3.124 | 2.967 | 60386 |
1736458020 | 3.13 | 0.01 | 0.32 | 3.104 | 3.138 | 3.072 | 4883 |
1736371620 | 3.12 | -0.04 | -1.27 | 3.164 | 3.168 | 3.031 | 53641 |
1736285220 | 3.16 | 0.01 | 0.35 | 3.1309999 | 3.201 | 3.1309999 | 13802 |
1736198820 | 3.149 | -0.05 | -1.56 | 3.221 | 3.241 | 3.136 | 25026 |
1735939620 | 3.199 | 0.02 | 0.60 | 3.193 | 3.22 | 3.144 | 12152 |
1735853220 | 3.18 | 0.06 | 2.02 | 3.15 | 3.18 | 3.11 | 19387 |
1735594020 | 3.117 | -0.01 | -0.19 | 3.129 | 3.199 | 3.1 | 42417 |
1735334820 | 3.123 | -0.01 | -0.22 | 3.178 | 3.214 | 3.0219999 | 34445 |
1734989220 | 3.13 | 0.02 | 0.81 | 3.104 | 3.141 | 3.0139999 | 29202 |
1734730020 | 3.105 | -0.02 | -0.64 | 3.108 | 3.116 | 3.051 | 24851 |
1734643620 | 3.125 | -0.01 | -0.16 | 3.11 | 3.158 | 3.101 | 25325 |
1734557220 | 3.13 | -0.06 | -1.97 | 3.195 | 3.219 | 3.13 | 13877 |
1734470820 | 3.193 | 0.02 | 0.60 | 3.15 | 3.213 | 3.1309999 | 18700 |
1734384420 | 3.174 | 0.01 | 0.32 | 3.134 | 3.185 | 3.072 | 51702 |
1734125220 | 3.164 | -0.07 | -2.26 | 3.201 | 3.238 | 3.152 | 21623 |
1734038820 | 3.237 | -0 | -0.12 | 3.221 | 3.267 | 3.21 | 12123 |
1733952420 | 3.241 | -0.01 | -0.37 | 3.255 | 3.273 | 3.222 | 11968 |
1733866020 | 3.253 | 0.03 | 1.02 | 3.225 | 3.2599999 | 3.171 | 84195 |
1733779620 | 3.22 | -0.06 | -1.95 | 3.2799999 | 3.32 | 3.21 | 63946 |
1733520420 | 3.2839999 | 0.01 | 0.43 | 3.269 | 3.318 | 3.255 | 83610 |
1733434020 | 3.27 | -0.02 | -0.67 | 3.29 | 3.307 | 3.27 | 30882 |
1733347620 | 3.292 | -0.06 | -1.82 | 3.339 | 3.352 | 3.251 | 374227 |
1733261220 | 3.353 | -0.04 | -1.27 | 3.34 | 3.375 | 3.289 | 73013 |
1733174820 | 3.396 | -0.04 | -1.22 | 3.478 | 3.478 | 3.369 | 12627 |
1732915620 | 3.438 | -0.02 | -0.64 | 3.436 | 3.506 | 3.401 | 3932 |
1732829220 | 3.46 | 0.02 | 0.61 | 3.453 | 3.469 | 3.416 | 29016 |
1732742820 | 3.439 | -0.04 | -1.09 | 3.5 | 3.5 | 3.358 | 43361 |
1732656420 | 3.477 | -0.04 | -1.05 | 3.524 | 3.524 | 3.441 | 36547 |
1732570020 | 3.514 | 0.02 | 0.60 | 3.505 | 3.555 | 3.482 | 3860 |
1732310820 | 3.493 | 0.04 | 1.31 | 3.446 | 3.527 | 3.435 | 6359 |
1732224420 | 3.448 | 0.04 | 1.32 | 3.43 | 3.464 | 3.417 | 7037 |
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