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 |
---|---|---|---|---|---|---|---|
1727382360 | 13.53 | 0.47 | 3.63 | 13.348 | 13.6 | 13.054 | 4963 |
1727295960 | 13.056 | 0.27 | 2.08 | 13.004 | 13.056 | 12.7 | 1323 |
1727209560 | 12.79 | -0.5 | -3.79 | 12.698 | 12.86 | 12.55 | 11672 |
1727123160 | 13.294 | 0.18 | 1.37 | 13.294 | 13.536 | 13.294 | 755 |
1726863960 | 13.114 | 0 | 0.00 | 13.114 | 13.114 | 13.114 | 0 |
1726777560 | 13.114 | 0.42 | 3.31 | 13.018 | 13.202 | 13.006 | 2213 |
1726691220 | 12.694 | -0.21 | -1.60 | 12.73 | 12.73 | 12.692 | 976 |
1726604760 | 12.9 | -0.35 | -2.64 | 13.064 | 13.064 | 12.892 | 231 |
1726518420 | 13.25 | -0.23 | -1.69 | 13.648 | 13.648 | 13.25 | 1513 |
1726259160 | 13.478 | 0 | 0.00 | 13.45 | 13.478 | 13.402 | 3000 |
1726172760 | 13.478 | -0.14 | -1.01 | 13.552 | 13.638 | 13.478 | 730 |
1726086360 | 13.616 | 0.08 | 0.56 | 13.2 | 13.616 | 13.018 | 2820 |
1725999960 | 13.54 | 0.11 | 0.83 | 13.302 | 13.54 | 13.118 | 4190 |
1725913620 | 13.428 | -0.09 | -0.70 | 13.38 | 13.466 | 13.228 | 1102 |
1725654360 | 13.522 | -0.44 | -3.15 | 13.5 | 13.636 | 13 | 10439 |
1725567960 | 13.962 | -0.09 | -0.63 | 13.886 | 13.962 | 13.75 | 1008 |
1725481560 | 14.05 | -0.84 | -5.64 | 14.272 | 14.316 | 13.842 | 11009 |
1725395160 | 14.89 | -0.71 | -4.55 | 15.348 | 15.348 | 14.89 | 376 |
1725308760 | 15.6 | -0.1 | -0.62 | 15.6 | 15.6 | 15.6 | 35 |
1725049560 | 15.698 | 0.35 | 2.28 | 15.48 | 15.698 | 15.34 | 8240 |
1724963160 | 15.348 | 0.15 | 0.99 | 15.05 | 15.348 | 15 | 8214 |
1724876760 | 15.198 | 0 | 0.00 | 15.122 | 15.198 | 15 | 5831 |
1724790420 | 15.198 | 0.3 | 2.00 | 15.102 | 15.198 | 15.102 | 1510 |
1724704020 | 14.9 | -0.29 | -1.92 | 15.198 | 15.248 | 14.9 | 9018 |
1724444820 | 15.192 | 0.08 | 0.50 | 15.284 | 15.308 | 15.002 | 851 |
1724358420 | 15.116 | 0.01 | 0.05 | 15.304 | 15.476 | 15.116 | 6352 |
1724271960 | 15.108 | -0.22 | -1.41 | 15.01 | 15.108 | 14.848 | 4080 |
1724185560 | 15.324 | 0.22 | 1.48 | 15.258 | 15.324 | 15.162 | 730 |
1724099220 | 15.1 | -0.17 | -1.13 | 15.214 | 15.214 | 15.002 | 1672 |
1723840020 | 15.272 | 0.27 | 1.83 | 15.49 | 15.622 | 15.094 | 4936 |
1723753620 | 14.998 | 1.1 | 7.91 | 14.298 | 14.998 | 14.298 | 7532 |
1723667160 | 13.898 | 0.22 | 1.61 | 14.294 | 14.294 | 13.898 | 1101 |
1723580760 | 13.678 | -0.32 | -2.27 | 13.864 | 13.944 | 13.678 | 201 |
1723494360 | 13.996 | 0.18 | 1.32 | 13.996 | 13.996 | 13.996 | 235 |
1723235220 | 13.814 | -0.29 | -2.04 | 13.896 | 13.896 | 13.516 | 181 |
1723148820 | 14.102 | 0.6 | 4.46 | 13.516 | 14.102 | 13.25 | 4349 |
1723062360 | 13.5 | -0.52 | -3.68 | 13.8 | 14.428 | 13.498 | 4094 |
1722975960 | 14.016 | 1.12 | 8.70 | 13.688 | 15 | 13.65 | 21359 |
1722889620 | 12.894 | -0.06 | -0.46 | 12.148 | 13 | 12.002 | 4278 |
1722630360 | 12.954 | -1.32 | -9.22 | 13.722 | 13.73 | 12.954 | 9993 |
1722544020 | 14.27 | -1.66 | -10.42 | 14.908 | 14.908 | 14.1 | 12201 |
1722457560 | 15.93 | 1.24 | 8.43 | 15.472 | 15.93 | 15.426 | 1970 |
1722371220 | 14.692 | -0.57 | -3.71 | 15.1 | 15.1 | 14.588 | 5168 |
1722284760 | 15.258 | 0.43 | 2.87 | 15.218 | 15.322 | 15.102 | 997 |
1722025620 | 14.832 | -0.39 | -2.55 | 14.85 | 15.198 | 14.702 | 7940 |
1721939160 | 15.22 | -1.85 | -10.84 | 15.264 | 16.3 | 15.22 | 5390 |
1721852820 | 17.07 | -0.93 | -5.17 | 17.952 | 17.952 | 17.07 | 2659 |
1721766420 | 18 | -0.18 | -1.01 | 17.794 | 18.046 | 17.756 | 4346 |
1721679960 | 18.184 | 0.08 | 0.46 | 18.098 | 18.356 | 17.824 | 3010 |
1721420760 | 18.1 | 0.23 | 1.30 | 18.284 | 18.284 | 17.96 | 481 |
1721334360 | 17.867999 | -0.61 | -3.31 | 17.574 | 17.867999 | 17.574 | 1953 |
1721248020 | 18.48 | -0.37 | -1.96 | 18.502 | 18.502 | 18.48 | 1133 |
1721161560 | 18.85 | 0.15 | 0.80 | 18.956 | 19 | 18.66 | 5019 |
1721075160 | 18.7 | 0.24 | 1.32 | 18.742 | 18.992 | 18.542 | 4693 |
1720815960 | 18.456 | -0.64 | -3.37 | 18.352 | 18.812 | 18.352 | 1879 |
1720729560 | 19.1 | -0.18 | -0.95 | 19.21 | 19.652 | 18.7 | 4126 |
1720643220 | 19.284 | 0.3 | 1.56 | 18.8 | 19.284 | 18.8 | 2348 |
1720556760 | 18.988 | -0.04 | -0.21 | 18.85 | 18.988 | 18.776 | 158 |
1720470360 | 19.027999 | 0.26 | 1.36 | 18.988 | 19.027999 | 18.598 | 7886 |
1720211220 | 18.771999 | -0.11 | -0.59 | 18.912 | 18.912 | 18.486 | 1541 |
1720124820 | 18.884 | 0.33 | 1.76 | 18.7 | 19.09 | 18.7 | 2337 |
1720038420 | 18.558 | 1.09 | 6.23 | 18.058 | 18.564 | 18.058 | 306 |
1719952020 | 17.47 | 0.08 | 0.45 | 17.234 | 17.486 | 17.234 | 214 |
1719865620 | 17.392 | -0.18 | -1.04 | 17.489999 | 17.489999 | 17.178 | 666 |
1719606420 | 17.574 | -0.08 | -0.43 | 17.602 | 17.814 | 17.405999 | 1137 |
1719520020 | 17.649999 | -0.05 | -0.27 | 17.64 | 17.649999 | 17.366 | 68 |
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