
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 | 22.805 | 0.02 | 0.07 | 22.78 | 22.85 | 22.755 | 6411 |
1739827620 | 22.79 | 0.13 | 0.57 | 22.74 | 22.79 | 22.65 | 3874 |
1739568420 | 22.66 | -0.13 | -0.57 | 22.715 | 22.785 | 22.66 | 225 |
1739482020 | 22.79 | 0.18 | 0.77 | 22.615 | 22.79 | 22.55 | 4518 |
1739395620 | 22.615 | -0.15 | -0.66 | 22.73 | 22.73 | 22.52 | 840 |
1739309220 | 22.765 | -0.05 | -0.22 | 22.775 | 22.775 | 22.685 | 395 |
1739222820 | 22.815 | 0.11 | 0.48 | 22.7 | 22.82 | 22.67 | 2398 |
1738963620 | 22.705 | 0.13 | 0.60 | 22.63 | 22.73 | 22.63 | 1103 |
1738877220 | 22.57 | 0.04 | 0.18 | 22.675 | 22.725 | 22.57 | 2209 |
1738790820 | 22.53 | -0.01 | -0.02 | 22.395 | 22.53 | 22.34 | 3813 |
1738704420 | 22.535 | 0 | 0.00 | 22.4 | 22.535 | 22.325 | 19067 |
1738618020 | 22.535 | -0.04 | -0.18 | 22.425 | 22.535 | 22.34 | 14805 |
1738358820 | 22.575 | -0.03 | -0.11 | 22.735 | 22.735 | 22.575 | 531 |
1738272420 | 22.6 | 0.15 | 0.65 | 22.52 | 22.6 | 22.385 | 1307 |
1738186020 | 22.455 | 0.08 | 0.38 | 22.51 | 22.53 | 22.415 | 3526 |
1738099620 | 22.37 | 0.3 | 1.36 | 22.215 | 22.455 | 22.215 | 2804 |
1738013220 | 22.07 | -0.35 | -1.56 | 22.17 | 22.17 | 21.82 | 8217 |
1737754020 | 22.42 | -0.05 | -0.22 | 22.52 | 22.52 | 22.345 | 9996 |
1737667620 | 22.47 | 0.04 | 0.18 | 22.485 | 22.485 | 22.42 | 2399 |
1737581220 | 22.43 | 0.05 | 0.25 | 22.385 | 22.525 | 22.38 | 6739 |
1737494820 | 22.375 | 0.2 | 0.90 | 22.4 | 22.4 | 22.26 | 2003 |
1737408420 | 22.175 | -0.29 | -1.29 | 22.38 | 22.41 | 22.175 | 3720 |
1737149220 | 22.465 | 0.32 | 1.47 | 22.25 | 22.465 | 22.24 | 797 |
1737062820 | 22.14 | -0.13 | -0.56 | 22.185 | 22.285 | 22.14 | 11466 |
1736976420 | 22.265 | 0.51 | 2.34 | 21.78 | 22.265 | 21.78 | 2133 |
1736890020 | 21.755 | -0.16 | -0.73 | 21.98 | 22.025 | 21.675 | 1395 |
1736803620 | 21.915 | 0.04 | 0.16 | 21.875 | 21.915 | 21.705 | 1303 |
1736544420 | 21.88 | -0.21 | -0.95 | 22.12 | 22.12 | 21.875 | 4096 |
1736458020 | 22.09 | 0.11 | 0.52 | 22.055 | 22.09 | 21.965 | 813 |
1736371620 | 21.975 | 0.03 | 0.14 | 22.03 | 22.085 | 21.94 | 4420 |
1736285220 | 21.945 | -0.1 | -0.45 | 21.94 | 22.14 | 21.94 | 3109 |
1736198820 | 22.045 | -0.1 | -0.43 | 22.05 | 22.22 | 22.04 | 4345 |
1735939620 | 22.14 | 0.22 | 1.00 | 21.975 | 22.14 | 21.905 | 1408 |
1735853220 | 21.92 | 0.12 | 0.55 | 21.855 | 22.15 | 21.855 | 9327 |
1735594020 | 21.8 | -0.2 | -0.89 | 21.925 | 21.925 | 21.795 | 6478 |
1735334820 | 21.995 | 0.04 | 0.16 | 22.135 | 22.135 | 21.85 | 12955 |
1734989220 | 21.96 | 0.27 | 1.24 | 21.88 | 21.96 | 21.76 | 4318 |
1734730020 | 21.69 | -0.06 | -0.25 | 21.655 | 21.98 | 21.42 | 10876 |
1734643620 | 21.745 | -0.26 | -1.16 | 21.765 | 21.875 | 21.695 | 6305 |
1734557220 | 22 | -0.17 | -0.74 | 22.135 | 22.23 | 22 | 3244 |
1734470820 | 22.165 | -0.08 | -0.34 | 22.19 | 22.19 | 22.08 | 1739 |
1734384420 | 22.24 | 0.08 | 0.38 | 22.14 | 22.24 | 22.1 | 6148 |
1734125220 | 22.155 | -0.15 | -0.67 | 22.24 | 22.335 | 22.105 | 7035 |
1734038820 | 22.305 | -0.07 | -0.31 | 22.255 | 22.305 | 22.225 | 2586 |
1733952420 | 22.375 | 0.27 | 1.24 | 22.155 | 22.375 | 22.125 | 2615 |
1733866020 | 22.1 | -0.08 | -0.36 | 22.145 | 22.22 | 22.1 | 4247 |
1733779620 | 22.18 | -0.08 | -0.34 | 22.28 | 22.28 | 22.115 | 4160 |
1733520420 | 22.255 | 0.06 | 0.27 | 22.205 | 22.275 | 22.125 | 2016 |
1733434020 | 22.195 | -0.14 | -0.63 | 22.295 | 22.3 | 22.16 | 4108 |
1733347620 | 22.335 | 0.13 | 0.56 | 22.23 | 22.355 | 22.15 | 7442 |
1733261220 | 22.21 | 0 | 0.00 | 22.2 | 22.21 | 22.07 | 2857 |
1733174820 | 22.21 | 0.23 | 1.02 | 22.045 | 22.21 | 21.97 | 4385 |
1732915620 | 21.985 | -0.1 | -0.45 | 21.93 | 21.985 | 21.86 | 8932 |
1732829220 | 22.085 | 0.24 | 1.10 | 21.815 | 22.085 | 21.805 | 9028 |
1732742820 | 21.845 | -0.22 | -0.97 | 21.95 | 22 | 21.78 | 3457 |
1732656420 | 22.06 | 0.15 | 0.66 | 22.01 | 22.06 | 21.855 | 4074 |
1732570020 | 21.915 | -0.03 | -0.14 | 22 | 22.035 | 21.91 | 4731 |
1732310820 | 21.945 | 0.07 | 0.34 | 21.79 | 22.07 | 21.735 | 8960 |
1732224420 | 21.87 | 0.36 | 1.65 | 21.56 | 21.87 | 21.48 | 5486 |
1732138020 | 21.515 | 0.03 | 0.12 | 21.465 | 21.58 | 21.42 | 1320 |
1732051620 | 21.49 | 0.06 | 0.30 | 21.45 | 21.53 | 21.21 | 2563 |
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