
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 |
---|---|---|---|---|---|---|---|
1739914020 | 18.392 | 0.13 | 0.72 | 18.334 | 18.478 | 18.332 | 9945 |
1739827620 | 18.26 | 0.13 | 0.72 | 18.186 | 18.356 | 18.122 | 7597 |
1739568420 | 18.13 | 0.01 | 0.06 | 18.106 | 18.212 | 18.106 | 3006 |
1739482020 | 18.12 | -0.18 | -0.97 | 18.399999 | 18.399999 | 18.12 | 1804 |
1739395620 | 18.297999 | 0.14 | 0.79 | 18.213999 | 18.373999 | 18.148 | 4325 |
1739309220 | 18.154 | 0.08 | 0.44 | 18.128 | 18.218 | 18.053999 | 6086 |
1739222820 | 18.074 | 0.09 | 0.52 | 17.96 | 18.143999 | 17.96 | 4403 |
1738963620 | 17.98 | 0.09 | 0.48 | 17.925999 | 18.074 | 17.908 | 3576 |
1738877220 | 17.893999 | 0.12 | 0.66 | 17.828 | 17.992 | 17.764 | 2590 |
1738790820 | 17.776 | 0.06 | 0.35 | 17.67 | 17.784 | 17.658 | 3825 |
1738704420 | 17.713999 | 0.14 | 0.82 | 17.562 | 17.73 | 17.527999 | 17290 |
1738618020 | 17.57 | -0.23 | -1.27 | 17.367999 | 17.614 | 17.367999 | 10139 |
1738358820 | 17.796 | 0.07 | 0.37 | 17.76 | 17.84 | 17.76 | 476 |
1738272420 | 17.73 | 0.03 | 0.17 | 17.7 | 17.888 | 17.686 | 6728 |
1738186020 | 17.7 | 0.21 | 1.18 | 17.696 | 17.7 | 17.57 | 2133 |
1738099620 | 17.494 | 0.09 | 0.51 | 17.412 | 17.564 | 17.412 | 4184 |
1738013220 | 17.405999 | 0.03 | 0.15 | 17.128 | 17.462 | 17.128 | 20106 |
1737754020 | 17.38 | -0.09 | -0.53 | 17.502 | 17.502 | 17.324 | 11173 |
1737667620 | 17.472 | 0.22 | 1.25 | 17.312 | 17.474 | 17.312 | 9452 |
1737581220 | 17.256 | -0.09 | -0.54 | 17.414 | 17.414 | 17.256 | 4492 |
1737494820 | 17.35 | 0.04 | 0.23 | 17.19 | 17.408 | 17.19 | 4050 |
1737408420 | 17.309999 | 0.11 | 0.62 | 17.228 | 17.324 | 17.198 | 19849 |
1737149220 | 17.204 | 0.03 | 0.20 | 17.172 | 17.28 | 17.108 | 4046 |
1737062820 | 17.17 | 0.13 | 0.77 | 17.108 | 17.294 | 17.066 | 6697 |
1736976420 | 17.038 | 0.14 | 0.80 | 16.796 | 17.11 | 16.796 | 11972 |
1736890020 | 16.902 | -0.06 | -0.37 | 16.898 | 16.986 | 16.898 | 2033 |
1736803620 | 16.963999 | 0.11 | 0.68 | 16.77 | 16.963999 | 16.658 | 24076 |
1736544420 | 16.85 | -0.05 | -0.32 | 16.922 | 16.931999 | 16.8 | 4017 |
1736458020 | 16.904 | 0 | 0.00 | 16.898 | 16.904 | 16.742 | 5667 |
1736371620 | 16.904 | -0.1 | -0.59 | 17.05 | 17.052 | 16.794 | 7033 |
1736285220 | 17.004 | -0.07 | -0.40 | 17 | 17.088 | 16.948 | 6563 |
1736198820 | 17.072 | 0.06 | 0.35 | 17.008 | 17.14 | 16.963999 | 12918 |
1735939620 | 17.012 | 0.02 | 0.13 | 16.914 | 17.042 | 16.914 | 4636 |
1735853220 | 16.989999 | 0.2 | 1.20 | 16.944 | 17.056 | 16.796 | 10996 |
1735594020 | 16.788 | 0.04 | 0.23 | 16.762 | 16.8 | 16.69 | 2775 |
1735334820 | 16.75 | 0.2 | 1.20 | 16.508 | 16.75 | 16.508 | 16176 |
1734989220 | 16.552 | 0.05 | 0.32 | 16.564 | 16.578 | 16.446 | 16639 |
1734730020 | 16.5 | -0.12 | -0.73 | 16.521999 | 16.578 | 16.379999 | 15926 |
1734643620 | 16.622 | -0.02 | -0.13 | 16.553999 | 16.636 | 16.552 | 6744 |
1734557220 | 16.643999 | -0.07 | -0.39 | 16.718 | 16.796 | 16.643999 | 16542 |
1734470820 | 16.71 | -0.23 | -1.38 | 16.812 | 16.822 | 16.71 | 6361 |
1734384420 | 16.944 | -0.1 | -0.56 | 16.944 | 17 | 16.852 | 9697 |
1734125220 | 17.04 | 0.05 | 0.28 | 16.944 | 17.04 | 16.944 | 2686 |
1734038820 | 16.992 | -0.11 | -0.63 | 17.114 | 17.114 | 16.966 | 6998 |
1733952420 | 17.1 | -0.05 | -0.29 | 17.09 | 17.148 | 17.062 | 6429 |
1733866020 | 17.149999 | 0.02 | 0.13 | 17.09 | 17.158 | 17.09 | 2673 |
1733779620 | 17.128 | 0.05 | 0.30 | 17.07 | 17.192 | 17.05 | 21223 |
1733520420 | 17.076 | 0.02 | 0.13 | 17.079999 | 17.181999 | 17.008 | 2848 |
1733434020 | 17.053999 | 0.14 | 0.84 | 16.848 | 17.132 | 16.848 | 13705 |
1733347620 | 16.912 | 0.07 | 0.44 | 16.858 | 16.942 | 16.858 | 8850 |
1733261220 | 16.838 | 0 | 0.02 | 16.835999 | 16.876 | 16.756 | 4818 |
1733174820 | 16.834 | 0.09 | 0.55 | 16.69 | 16.834 | 16.675999 | 8647 |
1732915620 | 16.742 | 0.11 | 0.65 | 16.643999 | 16.742 | 16.59 | 4585 |
1732829220 | 16.634 | 0.08 | 0.51 | 16.649999 | 16.668 | 16.626 | 2928 |
1732742820 | 16.55 | 0.01 | 0.07 | 16.51 | 16.564 | 16.452 | 2541 |
1732656420 | 16.538 | -0.22 | -1.29 | 16.698 | 16.739999 | 16.538 | 10625 |
1732570020 | 16.754 | 0.07 | 0.43 | 16.758 | 16.818 | 16.672 | 12540 |
1732310820 | 16.681999 | -0.1 | -0.58 | 16.835999 | 16.835999 | 16.584 | 10831 |
1732224420 | 16.78 | 0.12 | 0.74 | 16.762 | 16.78 | 16.622 | 904 |
1732138020 | 16.655999 | 0.05 | 0.28 | 16.777999 | 16.777999 | 16.642 | 10169 |
1732051620 | 16.61 | -0.14 | -0.82 | 16.734 | 16.786 | 16.474 | 6774 |
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