
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.27 | -1.24538745387 | 21.68 | 22.34 | 21.26 | 4982175 | 21.96056669 | CS |
4 | -0.13 | -0.603528319406 | 21.54 | 22.4 | 20.16 | 4591893 | 21.48915889 | CS |
12 | -0.6 | -2.72603362108 | 22.01 | 22.97 | 20.16 | 4979993 | 21.57684111 | CS |
26 | -5.19 | -19.5112781955 | 26.6 | 26.6 | 20.16 | 5317817 | 22.47740865 | CS |
52 | -2.09 | -8.89361702128 | 23.5 | 29.96 | 20.16 | 5339082 | 24.57899054 | CS |
156 | 1.31 | 6.51741293532 | 20.1 | 31.19 | 18.19 | 5739396 | 24.19077306 | CS |
260 | 9.52 | 80.0672834315 | 11.89 | 31.19 | 2.06 | 6234825 | 17.38335048 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740004800 | 22.27 | 0.34 | 1.55 | 22.01 | 22.34 | 21.94 | 5110578 |
1739918400 | 21.93 | 0.25 | 1.15 | 21.75 | 22.05 | 21.68 | 8451966 |
1739572800 | 21.68 | -0.15 | -0.69 | 21.86 | 22.06 | 21.6 | 3278842 |
1739486400 | 21.83 | 0.1 | 0.46 | 21.68 | 21.94 | 21.61 | 3087315 |
1739400000 | 21.73 | -0.41 | -1.85 | 21.98 | 22.4 | 21.48 | 5109335 |
1739313600 | 22.14 | 0.39 | 1.79 | 21.89 | 22.34 | 21.8 | 3519584 |
1739227200 | 21.75 | 0.6 | 2.84 | 21.44 | 21.95 | 21.42 | 4602588 |
1738968000 | 21.15 | 0.07 | 0.33 | 21.21 | 21.39 | 20.95 | 3632193 |
1738881600 | 21.08 | -0.5 | -2.32 | 21.75 | 21.89 | 20.77 | 5320294 |
1738795200 | 21.58 | 0.12 | 0.56 | 21.35 | 21.71 | 21.24 | 3727908 |
1738708800 | 21.46 | 0.9 | 4.38 | 20.42 | 21.53 | 20.25 | 5598583 |
1738622400 | 20.56 | -0.46 | -2.19 | 20.25 | 20.89 | 20.16 | 5282457 |
1738363200 | 21.02 | -0.56 | -2.59 | 21.66 | 21.66 | 20.95 | 5982572 |
1738276800 | 21.58 | 0 | 0.00 | 21.64 | 21.75 | 21.12 | 4941394 |
1738190400 | 21.58 | 0.58 | 2.76 | 20.91 | 21.6 | 20.89 | 3739371 |
1738104000 | 21 | -0.2 | -0.94 | 21.27 | 21.3 | 20.69 | 4519365 |
1738017600 | 21.2 | -0.05 | -0.24 | 21.08 | 21.47 | 20.76 | 3385556 |
1737758400 | 21.25 | -0.34 | -1.57 | 21.57 | 21.58 | 21.09 | 4615233 |
1737672000 | 21.59 | 0.05 | 0.23 | 21.54 | 21.95 | 21.45 | 3340839 |
1737585600 | 21.54 | 0.04 | 0.19 | 21.5 | 21.91 | 21.33 | 2975291 |
1737499200 | 21.5 | -0.69 | -3.11 | 21.75 | 21.75 | 21.18 | 4551495 |
1737412800 | 22.19 | 0.42 | 1.93 | 21.67 | 22.23 | 21.66 | 2620691 |
1737153600 | 21.77 | 0.41 | 1.92 | 21.36 | 21.87 | 21.24 | 4192299 |
1737067200 | 21.36 | -0.28 | -1.29 | 21.56 | 21.59 | 20.98 | 6209342 |
1736980800 | 21.64 | 0.24 | 1.12 | 21.54 | 21.77 | 21.48 | 4559702 |
1736894400 | 21.4 | -0.58 | -2.64 | 21.83 | 21.85 | 21.25 | 6160770 |
1736808000 | 21.98 | -0.26 | -1.17 | 22.33 | 22.63 | 21.94 | 7276501 |
1736548800 | 22.24 | 0.16 | 0.72 | 22.6 | 22.97 | 22.23 | 8516324 |
1736462400 | 22.08 | 0.05 | 0.23 | 22 | 22.18 | 21.89 | 1114340 |
1736376000 | 22.03 | -0.34 | -1.52 | 22.3 | 22.32 | 21.78 | 4805142 |
1736289600 | 22.37 | 0.22 | 0.99 | 22.22 | 22.5 | 21.95 | 6835224 |
1736203200 | 22.15 | 0 | 0.00 | 22.33 | 22.79 | 22.09 | 5395214 |
1735944000 | 22.15 | 0.11 | 0.50 | 22.13 | 22.25 | 21.89 | 3269367 |
1735857600 | 22.04 | 0.25 | 1.15 | 22.08 | 22.32 | 21.86 | 4157464 |
1735684800 | 21.79 | 0.49 | 2.30 | 21.43 | 21.86 | 21.37 | 3054677 |
1735598400 | 21.3 | 0.22 | 1.04 | 21.11 | 21.47 | 21.05 | 3916906 |
1735339200 | 21.08 | -0.03 | -0.14 | 21.2 | 21.34 | 21.01 | 3718067 |
1735069200 | 21.11 | 0.02 | 0.09 | 21.14 | 21.22 | 20.88 | 1572299 |
1734993600 | 21.09 | 0.38 | 1.83 | 20.7 | 21.15 | 20.54 | 4076121 |
1734734400 | 20.71 | 0.05 | 0.24 | 20.52 | 20.99 | 20.42 | 10164479 |
1734648000 | 20.66 | -0.26 | -1.24 | 21.13 | 21.19 | 20.59 | 3082303 |
1734561600 | 20.92 | -0.21 | -0.99 | 21.15 | 21.38 | 20.85 | 9624416 |
1734475200 | 21.13 | -0.07 | -0.33 | 21.02 | 21.18 | 20.84 | 7454568 |
1734388800 | 21.2 | -0.51 | -2.35 | 21.57 | 21.6 | 21.1 | 5225662 |
1734129600 | 21.71 | 0.22 | 1.02 | 21.44 | 21.87 | 21.27 | 4357623 |
1734043200 | 21.49 | -0.22 | -1.01 | 21.63 | 21.64 | 21.39 | 8658214 |
1733956800 | 21.71 | 0.29 | 1.35 | 21.56 | 21.72 | 21.34 | 7930513 |
1733870400 | 21.42 | -0.11 | -0.51 | 21.6 | 21.74 | 21.4 | 7788438 |
1733784000 | 21.53 | 0.28 | 1.32 | 21.49 | 21.89 | 21.49 | 6290339 |
1733524800 | 21.25 | -0.71 | -3.23 | 21.86 | 21.87 | 21.16 | 4791501 |
1733438400 | 21.96 | 0.15 | 0.69 | 21.78 | 22.12 | 21.78 | 3061946 |
1733352000 | 21.81 | -0.59 | -2.63 | 22.4 | 22.48 | 21.7 | 4366708 |
1733265600 | 22.4 | 0.29 | 1.31 | 22.3 | 22.48 | 22.15 | 3886719 |
1733179200 | 22.11 | -0.07 | -0.32 | 22.2 | 22.34 | 21.93 | 4737681 |
1732920000 | 22.18 | 0.05 | 0.23 | 22.1 | 22.25 | 22.05 | 10642283 |
1732833600 | 22.13 | 0.09 | 0.41 | 22.01 | 22.18 | 22.01 | 592981 |
1732747200 | 22.04 | 0.26 | 1.19 | 21.8 | 22.2 | 21.79 | 3513132 |
1732660800 | 21.78 | -0.4 | -1.80 | 22.2 | 22.25 | 21.62 | 7397214 |
1732574400 | 22.18 | -0.44 | -1.95 | 22.62 | 22.72 | 22.04 | 5872459 |
1732315200 | 22.62 | -0.02 | -0.09 | 22.6 | 22.73 | 22.44 | 3119439 |
1732228800 | 22.64 | 0.02 | 0.09 | 22.75 | 22.95 | 22.62 | 7602815 |
1732142400 | 22.62 | 0.2 | 0.89 | 22.46 | 22.77 | 22.34 | 4768275 |
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