
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 |
---|---|---|---|---|---|---|---|
1740086820 | 8.462 | -0.02 | -0.20 | 8.516 | 8.516 | 8.462 | 266 |
1740000420 | 8.4789999 | -0.08 | -0.97 | 8.474 | 8.518 | 8.4369999 | 5570 |
1739914020 | 8.5619999 | 0 | 0.00 | 8.5619999 | 8.5619999 | 8.5619999 | 0 |
1739827620 | 8.5619999 | 0.07 | 0.79 | 8.566 | 8.594 | 8.533 | 1666 |
1739568420 | 8.4949999 | -0.05 | -0.63 | 8.597 | 38.299999 | 8.4949999 | 2755 |
1739482020 | 8.549 | -0 | -0.02 | 8.533 | 8.605 | 8.529 | 853 |
1739395620 | 8.551 | 0.13 | 1.56 | 8.46 | 8.551 | 8.425 | 14134 |
1739309220 | 8.42 | 0.07 | 0.89 | 8.3829999 | 8.42 | 8.3829999 | 970 |
1739222820 | 8.346 | -0 | -0.02 | 8.2449999 | 8.346 | 8.2449999 | 473 |
1738963620 | 8.348 | -0.03 | -0.39 | 8.353 | 8.365 | 8.348 | 305 |
1738877220 | 8.381 | 0.15 | 1.80 | 8.333 | 8.381 | 8.333 | 4370 |
1738790820 | 8.233 | -0 | -0.02 | 8.206 | 8.233 | 8.206 | 182 |
1738704420 | 8.235 | 0.05 | 0.60 | 8.076 | 8.235 | 8.076 | 2503 |
1738618020 | 8.186 | -0.05 | -0.66 | 8.0779999 | 8.186 | 8.0559999 | 4627 |
1738358820 | 8.24 | 0.06 | 0.76 | 8.253 | 8.253 | 8.238 | 365 |
1738272420 | 8.178 | 0.12 | 1.43 | 8.178 | 8.178 | 8.178 | 32 |
1738186020 | 8.063 | 0.13 | 1.69 | 8.126 | 8.177 | 8.063 | 3150 |
1738099620 | 7.929 | 0.15 | 1.89 | 7.922 | 7.929 | 7.922 | 1555 |
1738013220 | 7.782 | -0.46 | -5.57 | 7.848 | 7.89 | 7.768 | 788 |
1737754020 | 8.241 | -0.04 | -0.43 | 8.234 | 8.2449999 | 8.234 | 1801 |
1737667620 | 8.2769999 | -0.12 | -1.46 | 8.249 | 8.2769999 | 8.195 | 238 |
1737581220 | 8.4 | 0.17 | 2.07 | 8.349 | 8.4 | 8.2929999 | 198 |
1737494820 | 8.23 | -0.09 | -1.13 | 8.247 | 8.247 | 8.23 | 71 |
1737408420 | 8.324 | 0.14 | 1.67 | 8.21 | 8.324 | 8.199 | 651 |
1737149220 | 8.1869999 | -0 | -0.01 | 8.233 | 8.233 | 8.1869999 | 1012 |
1737062820 | 8.188 | 0.1 | 1.26 | 8.121 | 8.212 | 8.119 | 4091 |
1736976420 | 8.086 | 0.18 | 2.24 | 7.941 | 8.086 | 7.941 | 268 |
1736890020 | 7.909 | 0.07 | 0.91 | 8.003 | 8.003 | 7.909 | 58 |
1736803620 | 7.838 | -0.14 | -1.74 | 8.005 | 8.005 | 7.838 | 156 |
1736544420 | 7.977 | -0.08 | -1.02 | 8.052 | 8.102 | 7.977 | 301 |
1736458020 | 8.0589999 | 0.06 | 0.76 | 7.951 | 8.0589999 | 7.951 | 39 |
1736371620 | 7.998 | -0.08 | -1.04 | 8.1039999 | 8.116 | 7.927 | 418 |
1736285220 | 8.082 | 0.11 | 1.42 | 7.966 | 8.1709999 | 7.966 | 278 |
1736198820 | 7.969 | 0.31 | 4.03 | 7.692 | 8.094 | 7.692 | 599 |
1735939620 | 7.66 | -0.04 | -0.45 | 7.748 | 7.751 | 7.66 | 3970 |
1735853220 | 7.695 | -0.01 | -0.17 | 7.673 | 7.695 | 7.673 | 178 |
1735594020 | 7.708 | -0.06 | -0.81 | 7.738 | 7.738 | 7.648 | 639 |
1735334820 | 7.771 | 0.08 | 0.97 | 7.704 | 7.795 | 7.704 | 1029 |
1734989220 | 7.696 | 0.04 | 0.48 | 7.685 | 7.713 | 7.65 | 155 |
1734730020 | 7.659 | -0.03 | -0.44 | 7.68 | 7.68 | 7.589 | 182 |
1734643620 | 7.693 | -0.25 | -3.11 | 7.721 | 7.721 | 7.693 | 2128 |
1734557220 | 7.94 | 0.12 | 1.48 | 7.831 | 7.94 | 7.831 | 160 |
1734470820 | 7.824 | 0.08 | 1.01 | 7.802 | 7.824 | 7.742 | 9 |
1734384420 | 7.746 | 0.06 | 0.73 | 7.769 | 7.769 | 7.705 | 164 |
1734125220 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
1734038820 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
1733952420 | 7.69 | -0.03 | -0.40 | 7.674 | 7.725 | 7.674 | 53 |
1733866020 | 7.721 | 0 | 0.00 | 7.721 | 7.721 | 7.721 | 0 |
1733779620 | 7.721 | 0.01 | 0.18 | 7.748 | 7.748 | 7.708 | 586 |
1733520420 | 7.707 | -0 | -0.01 | 7.655 | 7.707 | 7.649 | 1201 |
1733434020 | 7.708 | 0.06 | 0.80 | 7.708 | 7.708 | 7.708 | 182 |
1733347620 | 7.647 | 0.14 | 1.86 | 7.648 | 7.648 | 7.647 | 505 |
1733261220 | 7.507 | 0.09 | 1.28 | 7.542 | 13.8019 | 7.479 | 88 |
1733174820 | 7.412 | 0.14 | 1.93 | 7.31 | 7.412 | 7.31 | 2391 |
1732915620 | 7.272 | -0.01 | -0.16 | 7.245 | 7.272 | 7.245 | 541 |
1732829220 | 7.284 | 0.05 | 0.66 | 7.301 | 7.35 | 7.284 | 2005 |
1732742820 | 7.236 | -0.08 | -1.12 | 7.236 | 7.236 | 7.236 | 50 |
1732656420 | 7.318 | -0.05 | -0.64 | 7.318 | 7.318 | 7.318 | 1391 |
1732570020 | 7.365 | 0.15 | 2.11 | 7.373 | 7.387 | 7.32 | 1316 |
1732310820 | 7.213 | 0.12 | 1.72 | 7.213 | 7.213 | 7.213 | 5 |
1732224420 | 7.091 | -0.09 | -1.25 | 7.091 | 7.091 | 7.091 | 4225 |
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