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 |
---|---|---|---|---|---|---|---|
1727386800 | 24.44 | 0.24 | 0.99 | 24.54 | 24.54 | 24.44 | 400 |
1727300400 | 24.2 | -0.08 | -0.33 | 24.2 | 24.25 | 24.16 | 1047 |
1727214000 | 24.28 | -0.06 | -0.25 | 24.3 | 24.35 | 24.23 | 2400 |
1727127600 | 24.34 | 0.04 | 0.16 | 24.41 | 24.41 | 24.34 | 1100 |
1726868400 | 24.3 | -0.11 | -0.45 | 24.3 | 24.3 | 24.3 | 0 |
1726782000 | 24.41 | 0.25 | 1.03 | 24.39 | 24.41 | 24.39 | 154 |
1726695600 | 24.16 | 0.01 | 0.04 | 24.11 | 24.24 | 24.11 | 2400 |
1726609200 | 24.15 | -0.12 | -0.49 | 24.23 | 24.23 | 24.15 | 500 |
1726522800 | 24.27 | 0.19 | 0.79 | 24.29 | 24.3 | 24.27 | 3300 |
1726263600 | 24.08 | 0.09 | 0.38 | 24.1 | 24.11 | 24.03 | 3200 |
1726177200 | 23.99 | 0.14 | 0.59 | 23.89 | 24.02 | 23.89 | 2116 |
1726090800 | 23.85 | 0.02 | 0.08 | 23.86 | 23.86 | 23.85 | 300 |
1726004400 | 23.83 | -0.01 | -0.04 | 23.73 | 23.83 | 23.69 | 2760 |
1725918000 | 23.84 | 0.22 | 0.93 | 23.84 | 23.84 | 23.84 | 0 |
1725658800 | 23.62 | -0.25 | -1.05 | 23.67 | 23.67 | 23.62 | 500 |
1725572400 | 23.87 | 0.08 | 0.34 | 23.9 | 23.91 | 23.84 | 2575 |
1725486000 | 23.79 | -0.05 | -0.21 | 23.74 | 23.87 | 23.74 | 2110 |
1725399600 | 23.84 | -0.2 | -0.83 | 24.01 | 24.02 | 23.84 | 3211 |
1725054000 | 24.04 | 0.1 | 0.42 | 24.04 | 24.04 | 24.04 | 0 |
1724967600 | 23.94 | 0.06 | 0.25 | 24 | 24 | 23.94 | 3700 |
1724881200 | 23.88 | -0.16 | -0.67 | 23.91 | 23.91 | 23.88 | 700 |
1724794800 | 24.04 | 0 | 0.00 | 23.99 | 24.08 | 23.99 | 1300 |
1724708400 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
1724449200 | 24.04 | 0.26 | 1.09 | 23.81 | 24.04 | 23.81 | 700 |
1724362800 | 23.78 | -0.04 | -0.17 | 23.78 | 23.78 | 23.78 | 0 |
1724276400 | 23.82 | 0.14 | 0.59 | 23.73 | 23.82 | 23.73 | 548 |
1724190000 | 23.68 | -0.08 | -0.34 | 23.78 | 23.78 | 23.68 | 480 |
1724103600 | 23.76 | 0.23 | 0.98 | 23.82 | 23.82 | 23.76 | 1687 |
1723844400 | 23.53 | 0.06 | 0.26 | 23.59 | 23.59 | 23.53 | 961 |
1723758000 | 23.47 | 0.25 | 1.08 | 23.44 | 23.53 | 23.44 | 400 |
1723671600 | 23.22 | 0.1 | 0.43 | 23.24 | 23.25 | 23.22 | 1450 |
1723585200 | 23.12 | 0.3 | 1.31 | 23.07 | 23.12 | 23.01 | 11026 |
1723498800 | 22.82 | -0.03 | -0.13 | 22.79 | 22.82 | 22.79 | 300 |
1723239600 | 22.85 | 0.09 | 0.40 | 22.79 | 22.87 | 22.74 | 2609 |
1723153200 | 22.76 | 0.29 | 1.29 | 22.71 | 22.76 | 22.71 | 675 |
1723066800 | 22.47 | 0.06 | 0.27 | 22.62 | 22.62 | 22.44 | 7100 |
1722980400 | 22.41 | -0.63 | -2.73 | 22.54 | 22.54 | 22.41 | 1219 |
1722634800 | 23.04 | -0.32 | -1.37 | 22.98 | 23.07 | 22.9 | 7929 |
1722548400 | 23.36 | -0.64 | -2.67 | 23.45 | 23.45 | 23.3 | 2685 |
1722462000 | 24 | 0.23 | 0.97 | 23.92 | 24.01 | 23.92 | 10000 |
1722375600 | 23.77 | 0.04 | 0.17 | 23.78 | 23.79 | 23.77 | 1630 |
1722289200 | 23.73 | -0.09 | -0.38 | 23.6 | 23.77 | 23.6 | 1800 |
1722030000 | 23.82 | 0.31 | 1.32 | 23.85 | 23.88 | 23.82 | 1700 |
1721943600 | 23.51 | -0.01 | -0.04 | 23.39 | 23.58 | 23.39 | 6001 |
1721857200 | 23.52 | -0.18 | -0.76 | 23.65 | 23.65 | 23.52 | 1725 |
1721770800 | 23.7 | -0.06 | -0.25 | 23.7 | 23.7 | 23.7 | 0 |
1721684400 | 23.76 | 0.2 | 0.85 | 23.73 | 23.81 | 23.69 | 4400 |
1721425200 | 23.56 | 0 | 0.00 | 23.56 | 23.56 | 23.56 | 0 |
1721338800 | 23.56 | -0.11 | -0.46 | 23.74 | 23.77 | 23.52 | 7800 |
1721252400 | 23.67 | 0.02 | 0.08 | 23.67 | 23.67 | 23.67 | 19 |
1721166000 | 23.65 | 0.11 | 0.47 | 23.65 | 23.65 | 23.65 | 0 |
1721079600 | 23.54 | -0.12 | -0.51 | 23.54 | 23.54 | 23.54 | 100 |
1720820400 | 23.66 | 0.27 | 1.15 | 23.66 | 23.66 | 23.66 | 0 |
1720734000 | 23.39 | -0.03 | -0.13 | 23.46 | 23.51 | 23.39 | 3900 |
1720647600 | 23.42 | 0.3 | 1.30 | 23.39 | 23.42 | 23.39 | 800 |
1720561200 | 23.12 | -0.02 | -0.09 | 23.15 | 23.15 | 23.12 | 1700 |
1720474800 | 23.14 | -0.15 | -0.64 | 23.21 | 23.21 | 23.14 | 539 |
1720215600 | 23.29 | 0.12 | 0.52 | 23.25 | 23.29 | 23.25 | 1302 |
1720129200 | 23.17 | 0.07 | 0.30 | 23.17 | 23.17 | 23.17 | 64 |
1720042800 | 23.1 | 0.28 | 1.23 | 23.12 | 23.12 | 23.1 | 836 |
1719956400 | 22.82 | 0.12 | 0.53 | 22.81 | 22.82 | 22.76 | 1600 |
1719610800 | 22.7 | 0.02 | 0.09 | 22.62 | 22.7 | 22.62 | 100 |
1719524400 | 22.68 | -0.05 | -0.22 | 22.72 | 22.72 | 22.68 | 905 |
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