
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 3.01953818828 | 11.26 | 11.62 | 11.24 | 189 | 11.424903 | DE |
4 | 0.06 | 0.51993067591 | 11.54 | 12.54 | 11.2 | 396 | 11.67034764 | DE |
12 | 0.04 | 0.346020761246 | 11.56 | 12.54 | 11.2 | 650 | 11.80099555 | DE |
26 | -0.32 | -2.68456375839 | 11.92 | 12.54 | 11.2 | 475 | 11.83957495 | DE |
52 | 0.64 | 5.83941605839 | 10.96 | 14.02 | 10.619999 | 483 | 12.15231674 | DE |
156 | 0.26 | 2.29276895944 | 11.34 | 14.02 | 9.39 | 434 | 11.97767102 | DE |
260 | 0.26 | 2.29276895944 | 11.34 | 14.02 | 9.39 | 434 | 11.97767102 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173220 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
1740086820 | 11.62 | 0.1 | 0.87 | 11.62 | 11.62 | 11.62 | 270 |
1740000420 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
1739914020 | 11.52 | 0.28 | 2.49 | 11.52 | 11.52 | 11.52 | 8 |
1739827620 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
1739568420 | 11.24 | -0.02 | -0.18 | 11.26 | 11.26 | 11.24 | 289 |
1739482020 | 11.26 | 0 | 0.00 | 11.22 | 11.26 | 11.2 | 759 |
1739395620 | 11.26 | -0.16 | -1.40 | 11.26 | 11.26 | 11.26 | 10 |
1739309220 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
1739222820 | 11.42 | -0.22 | -1.89 | 11.4 | 11.42 | 11.34 | 300 |
1738963620 | 11.64 | 0.24 | 2.11 | 11.56 | 11.64 | 11.56 | 245 |
1738877220 | 11.4 | -1.04 | -8.36 | 12.52 | 12.52 | 11.4 | 1465 |
1738790820 | 12.44 | 0.18 | 1.47 | 12.54 | 12.54 | 12.44 | 453 |
1738704420 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
1738618020 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
1738358820 | 12.26 | 0.14 | 1.16 | 12.18 | 12.26 | 12.18 | 847 |
1738272420 | 12.12 | 0.58 | 5.03 | 12.12 | 12.12 | 12.12 | 260 |
1738186020 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
1738099620 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 70 |
1738013220 | 11.54 | -0.1 | -0.86 | 11.54 | 11.54 | 11.54 | 173 |
1737754020 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
1737667620 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
1737581220 | 11.64 | 0.12 | 1.04 | 11.64 | 11.64 | 11.64 | 500 |
1737494820 | 11.52 | 0.18 | 1.59 | 11.52 | 11.52 | 11.52 | 250 |
1737408420 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
1737149220 | 11.34 | -0.26 | -2.24 | 11.5 | 11.5 | 11.34 | 498 |
1737062820 | 11.6 | -0.06 | -0.51 | 11.64 | 11.64 | 11.6 | 480 |
1736976420 | 11.66 | -0.22 | -1.85 | 11.68 | 11.72 | 11.66 | 1792 |
1736890020 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 270 |
1736803620 | 11.88 | -0.24 | -1.98 | 11.88 | 11.88 | 11.88 | 270 |
1736544420 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
1736458020 | 12.12 | 0.08 | 0.66 | 12 | 12.12 | 12 | 1470 |
1736371620 | 12.04 | 0 | 0.00 | 12.06 | 12.06 | 12.04 | 38 |
1736285220 | 12.04 | -0.12 | -0.99 | 12.04 | 12.04 | 12.04 | 2 |
1736198820 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
1735939620 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
1735853220 | 12.16 | 0.42 | 3.58 | 12.08 | 12.16 | 12.08 | 495 |
1735594020 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
1735334820 | 11.74 | 0.1 | 0.86 | 11.74 | 11.74 | 11.74 | 161 |
1734989220 | 11.64 | 0.1 | 0.87 | 11.64 | 11.64 | 11.64 | 172 |
1734730020 | 11.54 | -0.12 | -1.03 | 11.54 | 11.54 | 11.54 | 70 |
1734643620 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1734557220 | 11.66 | -0.08 | -0.68 | 11.66 | 11.66 | 11.66 | 9 |
1734470820 | 11.74 | -0.2 | -1.68 | 11.74 | 11.74 | 11.74 | 100 |
1734384420 | 11.94 | -0.16 | -1.32 | 11.94 | 11.94 | 11.94 | 1 |
1734125220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1734038820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 398 |
1733952420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1733866020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1733779620 | 12.1 | 0.12 | 1.00 | 11.96 | 12.1 | 11.96 | 813 |
1733520420 | 11.98 | -0.04 | -0.33 | 11.98 | 11.98 | 11.98 | 75 |
1733434020 | 12.02 | 0.16 | 1.35 | 12.24 | 12.24 | 12.02 | 650 |
1733347620 | 11.86 | 0.1 | 0.85 | 11.86 | 11.88 | 11.86 | 6760 |
1733261220 | 11.76 | 0.26 | 2.26 | 11.64 | 11.86 | 11.64 | 3640 |
1733174820 | 11.5 | 0.18 | 1.59 | 11.56 | 11.56 | 11.5 | 4 |
1732915620 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
1732829220 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
1732742820 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
1732656420 | 11.32 | 0.06 | 0.53 | 11.32 | 11.32 | 11.32 | 100 |
1732518000 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
1732258800 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 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