
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.53 | -27.2628530051 | 27.62 | 28.25 | 18.02 | 1233315 | 23.65952584 | CS |
4 | -8.02 | -28.5307719673 | 28.11 | 30.86 | 18.02 | 957438 | 26.52667012 | CS |
12 | -4.5 | -18.3001220008 | 24.59 | 34.98 | 18.02 | 1064926 | 27.72425079 | CS |
26 | 3.27 | 19.4411414982 | 16.82 | 34.98 | 13.4 | 904785 | 24.51046813 | CS |
52 | 7.49 | 59.4444444444 | 12.6 | 34.98 | 11.18 | 868417 | 19.65571445 | CS |
156 | 4.23 | 26.6708701135 | 15.86 | 34.98 | 3.33 | 835426 | 11.81341688 | CS |
260 | 18.41 | 1095.83333333 | 1.68 | 46.7 | 1.57 | 771334 | 14.35463954 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740523200 | 20.09 | -1.71 | -7.84 | 20.25 | 20.82 | 18.02 | 2540023 |
1740436800 | 21.8 | -0.96 | -4.22 | 23.09 | 23.12 | 21.58 | 1860698 |
1740177600 | 22.76 | -2.89 | -11.27 | 26 | 26.34 | 22.49 | 1918566 |
1740091200 | 25.65 | 0.33 | 1.30 | 25.85 | 25.86 | 24.89 | 561982 |
1740004800 | 25.32 | -0.99 | -3.76 | 26.16 | 26.79 | 25.18 | 778568 |
1739918400 | 26.31 | -1.34 | -4.85 | 27.62 | 28.25 | 26 | 1046761 |
1739572800 | 27.65 | -0.72 | -2.54 | 28.14 | 28.26 | 26.93 | 775305 |
1739486400 | 28.37 | 1.5 | 5.58 | 26.39 | 28.59 | 26.33 | 1302041 |
1739400000 | 26.87 | 0.33 | 1.24 | 26.1 | 26.92 | 25.71 | 545760 |
1739313600 | 26.54 | -0.7 | -2.57 | 27.04 | 27.35 | 26.41 | 496287 |
1739227200 | 27.24 | 0.35 | 1.30 | 27.78 | 28.07 | 27.02 | 439663 |
1738968000 | 26.89 | -0.18 | -0.66 | 27.36 | 28.09 | 26.75 | 713520 |
1738881600 | 27.07 | -0.59 | -2.13 | 28.08 | 29.06 | 26.89 | 519656 |
1738795200 | 27.66 | -0.01 | -0.04 | 27.52 | 27.85 | 27.06 | 445022 |
1738708800 | 27.67 | -0.35 | -1.25 | 28.15 | 28.61 | 27.51 | 589300 |
1738622400 | 28.02 | -0.46 | -1.62 | 25.5 | 28.49 | 25.5 | 1362114 |
1738363200 | 28.48 | -0.85 | -2.90 | 29.08 | 30.41 | 27.94 | 1208359 |
1738276800 | 29.33 | 0.24 | 0.83 | 29.8 | 30.86 | 28.9 | 1149481 |
1738190400 | 29.09 | 1.22 | 4.38 | 28.85 | 29.19 | 27.62 | 1013310 |
1738104000 | 27.87 | 0.51 | 1.86 | 28.11 | 28.4 | 26.88 | 1464934 |
1738017600 | 27.36 | -5.16 | -15.87 | 30.18 | 30.39 | 26.6 | 2803821 |
1737758400 | 32.52 | -1.42 | -4.18 | 34.98 | 34.98 | 32.299999 | 1561300 |
1737672000 | 33.94 | 1.13 | 3.44 | 32.18 | 34.9 | 32.18 | 1858806 |
1737585600 | 32.81 | 1.56 | 4.99 | 31.84 | 33.03 | 31.5 | 1241444 |
1737499200 | 31.25 | 0.1 | 0.32 | 31.14 | 32.11 | 29.85 | 1175480 |
1737412800 | 31.15 | 1.21 | 4.04 | 32.479999 | 32.479999 | 30.64 | 768015 |
1737153600 | 29.94 | 1.17 | 4.07 | 29.79 | 31.28 | 29.28 | 1924364 |
1737067200 | 28.77 | 0.84 | 3.01 | 27.9 | 29.36 | 27.62 | 843895 |
1736980800 | 27.93 | 1.33 | 5.00 | 27.51 | 28.57 | 27.44 | 927516 |
1736894400 | 26.6 | 0.56 | 2.15 | 27.05 | 27.34 | 25.72 | 649967 |
1736808000 | 26.04 | -1.03 | -3.80 | 26 | 26.45 | 25.09 | 814657 |
1736548800 | 27.07 | 0.22 | 0.82 | 26.68 | 27.11 | 25.61 | 816560 |
1736462400 | 26.85 | -0.77 | -2.79 | 27.42 | 27.44 | 26.59 | 300491 |
1736376000 | 27.62 | -0.63 | -2.23 | 27.38 | 28.97 | 27 | 1282785 |
1736289600 | 28.25 | -1.58 | -5.30 | 29.45 | 29.96 | 27.5 | 744352 |
1736203200 | 29.83 | 0.39 | 1.32 | 29.2 | 31.49 | 29 | 1236874 |
1735944000 | 29.44 | 3.47 | 13.36 | 27.36 | 29.5 | 26.39 | 1025502 |
1735857600 | 25.97 | 0.98 | 3.92 | 25.86 | 26.17 | 24.65 | 940407 |
1735684800 | 24.99 | -0.02 | -0.08 | 25 | 25.53 | 24.45 | 445328 |
1735598400 | 25.01 | -1.27 | -4.83 | 25.57 | 26.27 | 24.59 | 700761 |
1735339200 | 26.28 | 0.01 | 0.04 | 26.09 | 27.18 | 25.88 | 602478 |
1735069200 | 26.27 | 0.6 | 2.34 | 26.61 | 26.64 | 25.52 | 523807 |
1734993600 | 25.67 | -0.06 | -0.23 | 25.2 | 26.57 | 25.08 | 817129 |
1734734400 | 25.73 | 0.98 | 3.96 | 24.52 | 26.9 | 24.52 | 2925241 |
1734648000 | 24.75 | -1.56 | -5.93 | 26.79 | 27.25 | 24.75 | 959134 |
1734561600 | 26.31 | -2.36 | -8.23 | 28.35 | 28.49 | 25.69 | 1214562 |
1734475200 | 28.67 | -0.89 | -3.01 | 29.76 | 30.43 | 28.53 | 988448 |
1734388800 | 29.56 | 0.6 | 2.07 | 29.75 | 30.71 | 28.96 | 1190019 |
1734129600 | 28.96 | 1.51 | 5.50 | 27.61 | 29.55 | 27.07 | 745955 |
1734043200 | 27.45 | 0.16 | 0.59 | 27.03 | 27.9 | 26.93 | 661451 |
1733956800 | 27.29 | 1.31 | 5.04 | 26.98 | 28.28 | 26.58 | 1062369 |
1733870400 | 25.98 | -0.74 | -2.77 | 26.83 | 28.35 | 25.21 | 1417572 |
1733784000 | 26.72 | -3.18 | -10.64 | 29.42 | 30.06 | 26.38 | 1226182 |
1733524800 | 29.9 | 2.25 | 8.14 | 27.9 | 30.43 | 27.55 | 1713912 |
1733438400 | 27.65 | -0.06 | -0.22 | 28.95 | 29.99 | 27.34 | 1431097 |
1733352000 | 27.71 | 1.63 | 6.25 | 26.36 | 27.78 | 26.22 | 1173314 |
1733265600 | 26.08 | 1.25 | 5.03 | 24.59 | 26.24 | 24.2 | 729528 |
1733179200 | 24.83 | -0.78 | -3.05 | 25.25 | 26.1 | 24.64 | 774626 |
1732920000 | 25.61 | 0.46 | 1.83 | 25.32 | 26.3 | 25.26 | 632058 |
1732833600 | 25.15 | 0.18 | 0.72 | 24.99 | 25.55 | 24.72 | 287592 |
1732747200 | 24.97 | 1.72 | 7.40 | 23.5 | 25 | 23.4 | 869682 |
1732660800 | 23.25 | -0.87 | -3.61 | 23.2 | 23.84 | 23.13 | 912049 |
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