期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.94174757282 | 20.6 | 20.6 | 20.6 | 65 | 20.6 | DE |
4 | 0.2 | 1 | 20 | 21.8 | 20 | 195 | 20.28920308 | DE |
12 | 1.300001 | 6.87831253324 | 18.899999 | 21.8 | 18.5 | 1055 | 20.03079178 | DE |
26 | 0.2 | 1 | 20 | 22.4 | 18 | 1195 | 19.97633597 | DE |
52 | 6.4 | 46.3768115942 | 13.8 | 22.4 | 13.1 | 869 | 19.73712109 | DE |
156 | 6.6 | 48.5294117647 | 13.6 | 22.4 | 12.3 | 840 | 19.7249243 | DE |
260 | 6.6 | 48.5294117647 | 13.6 | 22.4 | 12.3 | 840 | 19.7249243 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730323560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730237160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1730150760 | 20.6 | -0.6 | -2.83 | 20.6 | 20.6 | 20.6 | 65 |
1729887960 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1729801560 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1729715160 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1729628760 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1729542360 | 21.2 | -0.6 | -2.75 | 21.399999 | 21.399999 | 21.2 | 177 |
1729283160 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
1729196760 | 21.8 | 0.2 | 0.93 | 21.8 | 21.8 | 21.8 | 21 |
1729110360 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 87 |
1729024020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
1728937620 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.399999 | 21.399999 | 13 |
1728678360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1728591960 | 21 | 0.8 | 3.96 | 21 | 21 | 21 | 1 |
1728505560 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1728419160 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1728332760 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1728073560 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 12 |
1727987220 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 1180 |
1727900820 | 19.899999 | -0.1 | -0.50 | 19.6 | 20 | 19.6 | 1671 |
1727814420 | 20 | -0.2 | -0.99 | 20.6 | 20.6 | 19.899999 | 8701 |
1727727960 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1727468760 | 20.2 | 0.8 | 4.12 | 20 | 20.2 | 20 | 3769 |
1727382360 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
1727295960 | 19.399999 | -0.6 | -3.00 | 19.399999 | 19.399999 | 19.399999 | 136 |
1727209560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1727123160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 22 |
1726863960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1726777560 | 20 | 0.5 | 2.56 | 19.8 | 20 | 19.8 | 3870 |
1726691220 | 19.5 | 1 | 5.41 | 19.5 | 19.5 | 19.5 | 37 |
1726604760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726518360 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726259160 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726172760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726086360 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1725999960 | 18.5 | -1.2 | -6.09 | 18.5 | 18.5 | 18.5 | 89 |
1725913560 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725654360 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725567960 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725481560 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725395160 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725308760 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1725049560 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1724963160 | 19.7 | 0.7 | 3.68 | 19.7 | 19.7 | 19.7 | 10 |
1724876760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724790360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724703960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724444760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724358360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724271960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724185560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1724099160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1723839960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1723753560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1723667160 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 150 |
1723580820 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
1723494420 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
1723235220 | 18.899999 | 0.9 | 5.00 | 18.899999 | 18.899999 | 18.899999 | 30 |
1723148820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1723062420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1722976020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1722889620 | 18 | -2.8 | -13.46 | 18.7 | 18.7 | 18 | 352 |
1722582000 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
1722495600 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
1722409200 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 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