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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 18.123999 | -0.52 | -2.77 | 18.925999 | 18.952 | 18.046 | 18 |
1727382360 | 18.64 | 0.47 | 2.56 | 18.428 | 18.64 | 18.428 | 761 |
1727295960 | 18.174 | 0.28 | 1.59 | 18.046 | 18.174 | 17.946 | 22 |
1727209560 | 17.89 | -0.34 | -1.84 | 18.178 | 18.178 | 17.89 | 905 |
1727123160 | 18.226 | -0.01 | -0.04 | 18.292 | 18.292 | 18.079999 | 211 |
1726864020 | 18.234 | 0.18 | 0.97 | 18.084 | 18.234 | 18.084 | 76 |
1726777560 | 18.058 | 0.5 | 2.82 | 17.696 | 18.058 | 17.692 | 394 |
1726691160 | 17.562 | 0 | 0.00 | 17.562 | 17.562 | 17.562 | 0 |
1726604760 | 17.562 | 0.03 | 0.16 | 17.72 | 17.72 | 17.288 | 832 |
1726518420 | 17.534 | 0.1 | 0.60 | 17.468 | 17.534 | 17.329999 | 239 |
1726259160 | 17.43 | 0.33 | 1.95 | 17.51 | 17.51 | 17.338 | 27 |
1726172760 | 17.096 | 0 | 0.00 | 17.096 | 17.096 | 17.096 | 0 |
1726086360 | 17.096 | -0.23 | -1.33 | 17.29 | 17.316 | 17.096 | 22 |
1725999960 | 17.326 | -0.2 | -1.15 | 17.326 | 17.326 | 17.326 | 1 |
1725913620 | 17.527999 | 0.2 | 1.13 | 17.622 | 17.634 | 17.527999 | 1508 |
1725654360 | 17.332 | -0.51 | -2.84 | 17.585999 | 17.666 | 17.332 | 4825 |
1725567960 | 17.838 | -0.07 | -0.38 | 17.802 | 17.838 | 17.802 | 127 |
1725481560 | 17.905999 | -0.38 | -2.07 | 17.946 | 17.962 | 17.892 | 129 |
1725395160 | 18.284 | -0.29 | -1.54 | 18.643999 | 18.643999 | 18.284 | 33 |
1725308760 | 18.57 | 0.04 | 0.24 | 18.544 | 18.57 | 18.502 | 116 |
1725049560 | 18.526 | 0.15 | 0.79 | 18.434 | 18.542 | 18.434 | 104 |
1724963160 | 18.38 | 0.1 | 0.53 | 18.228 | 18.38 | 18.228 | 552 |
1724876760 | 18.284 | 0.03 | 0.18 | 18.318 | 18.318 | 18.216 | 84 |
1724790420 | 18.252 | 0.14 | 0.77 | 18.218 | 18.252 | 18.218 | 7 |
1724704020 | 18.111999 | -0.13 | -0.71 | 18.096 | 18.111999 | 18.096 | 250 |
1724444820 | 18.242 | 0.18 | 1.01 | 18.302 | 18.341999 | 18.242 | 182 |
1724358420 | 18.059999 | -0.07 | -0.38 | 18.178 | 18.228 | 18.059999 | 1115 |
1724271960 | 18.128 | 0.2 | 1.09 | 18.11 | 18.154 | 18.088 | 1142 |
1724185560 | 17.931999 | -0.12 | -0.69 | 18.168 | 18.19 | 17.834 | 1340 |
1724099220 | 18.056 | 0.07 | 0.38 | 17.924 | 18.056 | 17.826 | 1175 |
1723840020 | 17.988 | -0.11 | -0.63 | 18.226 | 18.226 | 17.984 | 171 |
1723753620 | 18.102 | 0.76 | 4.38 | 17.544 | 18.102 | 17.54 | 1961 |
1723667160 | 17.341999 | -0.11 | -0.61 | 17.54 | 17.547999 | 17.341999 | 301 |
1723580760 | 17.448 | 0.36 | 2.08 | 17.206 | 17.448 | 17.206 | 41 |
1723494360 | 17.091999 | 0.29 | 1.75 | 16.956 | 17.091999 | 16.956 | 35 |
1723235220 | 16.797999 | -0.36 | -2.10 | 17 | 17.265999 | 16.797999 | 380 |
1723148820 | 17.158 | 0.28 | 1.63 | 16.686 | 17.382 | 16.686 | 431 |
1723062360 | 16.882 | 0.57 | 3.47 | 16.968 | 17.468 | 16.546 | 838 |
1722975960 | 16.315999 | 0.14 | 0.89 | 16.335999 | 16.5 | 15.708 | 977 |
1722889620 | 16.172 | -0.55 | -3.31 | 14.71 | 16.239999 | 14.71 | 4214 |
1722630360 | 16.726 | -1.35 | -7.45 | 17.462 | 17.462 | 16.664 | 2286 |
1722544020 | 18.072 | -0.92 | -4.85 | 18.515999 | 18.515999 | 17.866 | 706 |
1722457560 | 18.994 | 0.08 | 0.42 | 18.994 | 18.994 | 18.994 | 10 |
1722371220 | 18.914 | 0.12 | 0.63 | 18.902 | 18.914 | 18.902 | 207 |
1722284760 | 18.796 | 0.06 | 0.34 | 18.888 | 18.905999 | 18.796 | 96 |
1722025620 | 18.732 | 0.35 | 1.88 | 18.6 | 18.732 | 18.6 | 59 |
1721939160 | 18.386 | -0.53 | -2.79 | 18.611999 | 18.611999 | 18.386 | 163 |
1721852820 | 18.914 | -0.5 | -2.57 | 19.256 | 19.256 | 18.914 | 101 |
1721766420 | 19.412 | -0.19 | -0.95 | 19.53 | 19.53 | 19.41 | 160 |
1721679960 | 19.598 | -0.01 | -0.06 | 19.468 | 19.598 | 19.367999 | 543 |
1721420760 | 19.61 | -0.2 | -1.03 | 19.468 | 19.66 | 19.468 | 1086 |
1721334360 | 19.814 | 0.04 | 0.19 | 19.806 | 19.814 | 19.806 | 49 |
1721248020 | 19.776 | -0.29 | -1.46 | 20.03 | 20.03 | 19.776 | 168 |
1721161560 | 20.07 | 0.1 | 0.50 | 20.059999 | 20.175 | 19.946 | 1564 |
1721075160 | 19.97 | -0.1 | -0.50 | 20.005 | 20.055 | 19.896 | 500 |
1720815960 | 20.07 | 0.03 | 0.15 | 19.972 | 20.07 | 19.852 | 831 |
1720729560 | 20.04 | -0.39 | -1.93 | 20.309999 | 20.309999 | 20.035 | 126 |
1720643220 | 20.434999 | 0.46 | 2.29 | 20.295 | 20.434999 | 20.295 | 229 |
1720556760 | 19.978 | 0.2 | 0.99 | 20.03 | 20.035 | 19.956 | 78 |
1720470360 | 19.782 | -0.16 | -0.78 | 19.84 | 19.89 | 19.782 | 428 |
1720211220 | 19.938 | -0.08 | -0.38 | 19.925999 | 19.938 | 19.925999 | 85 |
1720124820 | 20.015 | 0.08 | 0.41 | 20.015 | 20.015 | 19.938 | 13 |
1720038420 | 19.934 | 0.19 | 0.96 | 19.822 | 19.934 | 19.774 | 1841 |
1719952020 | 19.744 | 0.34 | 1.73 | 19.66 | 19.744 | 19.559999 | 953 |
1719865620 | 19.408 | -0.02 | -0.11 | 19.456 | 19.494 | 19.382 | 415 |
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