
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.388915896937 | 20.57 | 21.34 | 19.79 | 410095 | 20.4917189 | CS |
4 | -0.7 | -3.30344502124 | 21.19 | 23.21 | 19.59 | 522104 | 21.24617749 | CS |
12 | -1.47 | -6.69398907104 | 21.96 | 24.55 | 19.59 | 359188 | 21.74070322 | CS |
26 | -3.6 | -14.9439601494 | 24.09 | 26.32 | 19.59 | 368801 | 22.7210459 | CS |
52 | 5.57 | 37.3324396783 | 14.92 | 26.32 | 13.1 | 372964 | 21.19450121 | CS |
156 | 6.52 | 46.6714387974 | 13.97 | 26.32 | 6.87 | 411007 | 15.01723063 | CS |
260 | 11.52 | 128.428093645 | 8.97 | 26.32 | 6.29 | 576164 | 14.0392132 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 20.49 | 0.7 | 3.54 | 20.13 | 20.58 | 20.01 | 418255 |
1739572800 | 19.79 | -1.26 | -5.99 | 21.14 | 21.34 | 19.79 | 421504 |
1739486400 | 21.05 | 0.33 | 1.59 | 20.87 | 21.11 | 20.56 | 247781 |
1739400000 | 20.72 | 0.14 | 0.68 | 20.48 | 20.91 | 20.42 | 512261 |
1739313600 | 20.58 | -0.18 | -0.87 | 20.57 | 21 | 20.5 | 458834 |
1739227200 | 20.76 | 0.88 | 4.43 | 20.35 | 20.85 | 20.16 | 1044748 |
1738968000 | 19.88 | -0.14 | -0.70 | 20.06 | 20.32 | 19.71 | 624111 |
1738881600 | 20.02 | -2.6 | -11.49 | 20.5 | 20.83 | 19.59 | 962410 |
1738795200 | 22.62 | 0.37 | 1.66 | 22.39 | 23.21 | 22.39 | 446837 |
1738708800 | 22.25 | 0.09 | 0.41 | 22.18 | 22.45 | 22.01 | 475456 |
1738622400 | 22.16 | 0.04 | 0.18 | 22.08 | 22.8 | 22.04 | 371888 |
1738363200 | 22.12 | -0.22 | -0.98 | 22.46 | 22.56 | 21.91 | 443147 |
1738276800 | 22.34 | 0.58 | 2.67 | 22.29 | 22.7 | 22.17 | 693849 |
1738190400 | 21.76 | -0.07 | -0.32 | 21.86 | 22.07 | 21.3 | 326700 |
1738104000 | 21.83 | 0.05 | 0.23 | 21.8 | 22.08 | 21.73 | 357623 |
1738017600 | 21.78 | -0.49 | -2.20 | 21.85 | 21.91 | 21.54 | 247753 |
1737758400 | 22.27 | 0.71 | 3.29 | 21.87 | 22.41 | 21.87 | 329691 |
1737672000 | 21.56 | 0.03 | 0.14 | 21.26 | 21.58 | 20.82 | 662338 |
1737585600 | 21.53 | 0.3 | 1.41 | 21.46 | 21.91 | 21.12 | 559009 |
1737499200 | 21.23 | -0.19 | -0.89 | 21.19 | 21.4 | 21.07 | 734042 |
1737412800 | 21.42 | 0.43 | 2.05 | 21 | 21.45 | 20.92 | 135991 |
1737153600 | 20.99 | 0.03 | 0.14 | 20.86 | 21.16 | 20.64 | 207336 |
1737067200 | 20.96 | -0.49 | -2.28 | 21.68 | 21.92 | 20.85 | 524014 |
1736980800 | 21.45 | -0.94 | -4.20 | 22.79 | 22.79 | 20.8 | 702401 |
1736894400 | 22.39 | 0.28 | 1.27 | 22.11 | 22.72 | 21.94 | 360228 |
1736808000 | 22.11 | -0.93 | -4.04 | 22.75 | 22.75 | 21.98 | 404894 |
1736548800 | 23.04 | -0.38 | -1.62 | 23.55 | 23.69 | 22.93 | 162655 |
1736462400 | 23.42 | 0.34 | 1.47 | 23.11 | 23.44 | 23.11 | 108581 |
1736376000 | 23.08 | 1.01 | 4.58 | 22.37 | 23.09 | 22.29 | 298618 |
1736289600 | 22.07 | 0.17 | 0.78 | 21.9 | 22.44 | 21.85 | 470882 |
1736203200 | 21.9 | -0.53 | -2.36 | 22.22 | 22.3 | 21.81 | 205247 |
1735944000 | 22.43 | -0.2 | -0.88 | 22.6 | 22.63 | 22.37 | 167024 |
1735857600 | 22.63 | 1.25 | 5.85 | 21.88 | 22.68 | 21.88 | 174859 |
1735684800 | 21.38 | 0.3 | 1.42 | 21.04 | 21.53 | 21.04 | 223177 |
1735598400 | 21.08 | -0.52 | -2.41 | 21.25 | 21.39 | 20.95 | 175757 |
1735339200 | 21.6 | -0.08 | -0.37 | 21.4 | 21.65 | 21.22 | 153599 |
1735069200 | 21.68 | -0.14 | -0.64 | 21.87 | 21.87 | 21.5 | 93816 |
1734993600 | 21.82 | -0.03 | -0.14 | 21.8 | 21.9 | 21.56 | 501389 |
1734734400 | 21.85 | 0.32 | 1.49 | 21.64 | 22.3 | 21.61 | 927374 |
1734648000 | 21.53 | -0.37 | -1.69 | 21.8 | 21.97 | 21.44 | 241562 |
1734561600 | 21.9 | -0.94 | -4.12 | 22.84 | 22.86 | 21.86 | 252383 |
1734475200 | 22.84 | 0.06 | 0.26 | 22.39 | 22.87 | 22.2 | 301576 |
1734388800 | 22.78 | 0.09 | 0.40 | 22.78 | 22.95 | 22.64 | 193145 |
1734129600 | 22.69 | -0.84 | -3.57 | 23.29 | 23.39 | 22.6 | 166476 |
1734043200 | 23.53 | -0.89 | -3.64 | 23.81 | 24.1 | 23.5 | 312048 |
1733956800 | 24.42 | 0.8 | 3.39 | 23.65 | 24.55 | 23.65 | 240131 |
1733870400 | 23.62 | 0.19 | 0.81 | 23.65 | 23.84 | 23.37 | 212122 |
1733784000 | 23.43 | 1.01 | 4.50 | 23.23 | 23.99 | 23.23 | 341555 |
1733524800 | 22.42 | -0.27 | -1.19 | 22.83 | 22.83 | 22.31 | 129070 |
1733438400 | 22.69 | -0.12 | -0.53 | 22.9 | 23.14 | 22.64 | 199259 |
1733352000 | 22.81 | -0.06 | -0.26 | 22.8 | 23.2 | 22.7 | 218107 |
1733265600 | 22.87 | 0.7 | 3.16 | 22.45 | 23 | 22.45 | 233773 |
1733179200 | 22.17 | -0.2 | -0.89 | 22.28 | 22.28 | 21.92 | 377982 |
1732920000 | 22.37 | 0.15 | 0.68 | 22.25 | 22.76 | 22.25 | 199720 |
1732833600 | 22.22 | -0.04 | -0.18 | 22.4 | 22.4 | 22.15 | 51268 |
1732747200 | 22.26 | 0.18 | 0.82 | 22.3 | 22.51 | 22.13 | 241341 |
1732660800 | 22.08 | 0.14 | 0.64 | 21.96 | 22.12 | 21.89 | 285211 |
1732574400 | 21.94 | -1.24 | -5.35 | 22.24 | 22.48 | 21.88 | 580075 |
1732315200 | 23.18 | -0.09 | -0.39 | 23.28 | 23.35 | 23.05 | 270235 |
1732228800 | 23.27 | 0.62 | 2.74 | 22.87 | 23.29 | 22.6 | 363271 |
1732142400 | 22.65 | -0.14 | -0.61 | 22.76 | 22.98 | 22.55 | 297159 |
1732056000 | 22.79 | 0.37 | 1.65 | 22.76 | 22.82 | 22.36 | 294812 |
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