
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.2 | 25.5319148936 | 4.7 | 5.99 | 4.63 | 92285 | 5.14561017 | CS |
4 | 1.55 | 35.632183908 | 4.35 | 5.99 | 4.13 | 49208 | 4.82326289 | CS |
12 | 1.16 | 24.4725738397 | 4.74 | 5.99 | 4.13 | 24193 | 4.72038412 | CS |
26 | 2.46 | 71.511627907 | 3.44 | 5.99 | 3.07 | 27921 | 4.30486409 | CS |
52 | -1.05 | -15.1079136691 | 6.95 | 7.22 | 3.07 | 33653 | 4.14584575 | CS |
156 | 3.99 | 208.90052356 | 1.91 | 9.1 | 0.8 | 28654 | 4.34665003 | CS |
260 | -1.85 | -23.8709677419 | 7.75 | 9.1 | 0.8 | 25113 | 4.25510949 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 5.33 | 0.05 | 0.95 | 5.43 | 5.5199999 | 5.25 | 37356 |
1740177600 | 5.28 | 0.22 | 4.35 | 5.09 | 5.29 | 5 | 222725 |
1740091200 | 5.0599999 | 0.37 | 7.89 | 4.65 | 5.15 | 4.65 | 147566 |
1740004800 | 4.69 | -0.01 | -0.21 | 4.7 | 4.8 | 4.63 | 22376 |
1739918400 | 4.7 | 0.17 | 3.75 | 4.7 | 4.8 | 4.65 | 31400 |
1739572800 | 4.53 | -0.05 | -1.09 | 4.49 | 4.74 | 4.49 | 41490 |
1739486400 | 4.58 | 0.06 | 1.33 | 4.57 | 4.65 | 4.44 | 165511 |
1739400000 | 4.5199999 | 0.02 | 0.44 | 4.48 | 4.6 | 4.48 | 10380 |
1739313600 | 4.5 | -0.03 | -0.66 | 4.5 | 4.6 | 4.49 | 44010 |
1739227200 | 4.53 | -0.07 | -1.52 | 4.57 | 4.63 | 4.47 | 63150 |
1738968000 | 4.6 | 0.11 | 2.45 | 4.48 | 4.61 | 4.48 | 21047 |
1738881600 | 4.49 | 0.1 | 2.28 | 4.4 | 4.49 | 4.37 | 6500 |
1738795200 | 4.39 | -0.05 | -1.13 | 4.35 | 4.4 | 4.33 | 6499 |
1738708800 | 4.44 | 0.05 | 1.14 | 4.44 | 4.44 | 4.39 | 28700 |
1738622400 | 4.39 | -0.06 | -1.35 | 4.35 | 4.4 | 4.26 | 21335 |
1738363200 | 4.45 | 0.09 | 2.06 | 4.4 | 4.45 | 4.35 | 14600 |
1738276800 | 4.36 | 0.11 | 2.59 | 4.3 | 4.36 | 4.13 | 34500 |
1738190400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1100 |
1738104000 | 4.25 | -0.08 | -1.85 | 4.35 | 4.35 | 4.2 | 14700 |
1738017600 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.25 | 16274 |
1737758400 | 4.35 | 0.04 | 0.93 | 4.39 | 4.39 | 4.23 | 12422 |
1737672000 | 4.3099999 | -0.14 | -3.15 | 4.38 | 4.53 | 4.26 | 29540 |
1737585600 | 4.45 | -0.14 | -3.05 | 4.55 | 4.55 | 4.38 | 8100 |
1737499200 | 4.59 | -0.05 | -1.08 | 4.64 | 4.64 | 4.46 | 17800 |
1737412800 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 1200 |
1737153600 | 4.63 | 0.25 | 5.71 | 4.38 | 4.7 | 4.38 | 33100 |
1737067200 | 4.38 | -0.05 | -1.13 | 4.41 | 4.48 | 4.38 | 9100 |
1736980800 | 4.43 | 0.09 | 2.07 | 4.3 | 4.43 | 4.23 | 11700 |
1736894400 | 4.34 | 0.04 | 0.93 | 4.39 | 4.39 | 4.28 | 4200 |
1736808000 | 4.3 | -0.02 | -0.46 | 4.39 | 4.39 | 4.2699999 | 1600 |
1736548800 | 4.32 | -0.01 | -0.23 | 4.33 | 4.35 | 4.28 | 1100 |
1736462400 | 4.33 | 0.02 | 0.46 | 4.24 | 4.33 | 4.24 | 608 |
1736376000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.22 | 15300 |
1736289600 | 4.24 | 0 | 0.00 | 4.24 | 4.28 | 4.24 | 5600 |
1736203200 | 4.24 | -0.15 | -3.42 | 4.38 | 4.4 | 4.24 | 8705 |
1735944000 | 4.39 | -0.07 | -1.57 | 4.4 | 4.5199999 | 4.39 | 22300 |
1735857600 | 4.46 | -0.05 | -1.11 | 4.51 | 4.53 | 4.4 | 6200 |
1735684800 | 4.51 | 0.11 | 2.50 | 4.49 | 4.59 | 4.48 | 10074 |
1735598400 | 4.4 | -0.09 | -2.00 | 4.41 | 4.49 | 4.4 | 10326 |
1735339200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.42 | 2100 |
1735069200 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.4 | 1400 |
1734993600 | 4.4 | 0.07 | 1.62 | 4.39 | 4.46 | 4.35 | 7500 |
1734734400 | 4.33 | -0.06 | -1.37 | 4.4 | 4.4 | 4.3 | 4800 |
1734648000 | 4.39 | -0.2 | -4.36 | 4.59 | 4.59 | 4.2 | 27655 |
1734561600 | 4.59 | -0.11 | -2.34 | 4.75 | 4.76 | 4.55 | 17100 |
1734475200 | 4.7 | -0.16 | -3.29 | 4.84 | 4.84 | 4.7 | 20601 |
1734388800 | 4.86 | 0.01 | 0.21 | 4.88 | 4.95 | 4.84 | 6804 |
1734129600 | 4.85 | 0.13 | 2.75 | 4.73 | 4.87 | 4.73 | 13165 |
1734043200 | 4.72 | 0.07 | 1.51 | 4.7 | 4.75 | 4.66 | 13015 |
1733956800 | 4.65 | 0.01 | 0.22 | 4.68 | 4.68 | 4.45 | 3400 |
1733870400 | 4.64 | -0.02 | -0.43 | 4.51 | 4.69 | 4.51 | 2976 |
1733784000 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.46 | 11453 |
1733524800 | 4.41 | 0.01 | 0.23 | 4.49 | 4.49 | 4.41 | 5147 |
1733438400 | 4.4 | -0.08 | -1.79 | 4.4 | 4.47 | 4.3 | 11089 |
1733352000 | 4.48 | -0.17 | -3.66 | 4.65 | 4.66 | 4.13 | 27669 |
1733265600 | 4.65 | -0.01 | -0.21 | 4.74 | 4.74 | 4.65 | 18713 |
1733179200 | 4.66 | -0.11 | -2.31 | 4.89 | 4.89 | 4.65 | 4600 |
1732920000 | 4.7699999 | -0.02 | -0.42 | 4.8 | 4.89 | 4.7699999 | 8702 |
1732833600 | 4.79 | 0.11 | 2.35 | 4.79 | 4.79 | 4.6 | 7814 |
1732747200 | 4.68 | 0 | 0.00 | 4.89 | 4.89 | 4.62 | 3400 |
1732660800 | 4.68 | -0.25 | -5.07 | 4.98 | 4.98 | 4.41 | 41900 |
1732574400 | 4.93 | 0.02 | 0.41 | 4.73 | 5 | 4.73 | 23389 |
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