
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 10.7991360691 | 4.63 | 5.45 | 4.63 | 898410 | 5.0777692 | CS |
4 | 0.59 | 12.9955947137 | 4.54 | 5.45 | 4.22 | 532077 | 4.73381858 | CS |
12 | 0.45 | 9.61538461538 | 4.68 | 5.45 | 4.14 | 478936 | 4.55285079 | CS |
26 | 0.2 | 4.05679513185 | 4.93 | 7.34 | 4.14 | 596814 | 5.29802819 | CS |
52 | 1.84 | 55.9270516717 | 3.29 | 7.34 | 3.15 | 491268 | 5.0916276 | CS |
156 | 0.56 | 12.2538293217 | 4.57 | 7.34 | 2.74 | 356196 | 4.47346728 | CS |
260 | -0.12 | -2.28571428571 | 5.25 | 11.62 | 2.12 | 485742 | 5.81580081 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 5.13 | -0.03 | -0.58 | 5.23 | 5.25 | 5.0599999 | 716351 |
1739572800 | 5.16 | 0.12 | 2.38 | 5.21 | 5.45 | 5.1 | 1209350 |
1739486400 | 5.04 | 0.07 | 1.41 | 4.96 | 5.07 | 4.83 | 612731 |
1739400000 | 4.97 | 0.4 | 8.75 | 4.63 | 4.99 | 4.63 | 1055209 |
1739313600 | 4.57 | -0.14 | -2.97 | 4.65 | 4.69 | 4.55 | 488521 |
1739227200 | 4.71 | 0.11 | 2.39 | 4.7699999 | 4.87 | 4.67 | 455057 |
1738968000 | 4.6 | -0.13 | -2.75 | 4.8 | 4.84 | 4.6 | 464311 |
1738881600 | 4.73 | -0.01 | -0.21 | 4.7 | 4.75 | 4.63 | 408684 |
1738795200 | 4.74 | 0.03 | 0.64 | 4.75 | 4.8 | 4.67 | 503897 |
1738708800 | 4.71 | 0.12 | 2.61 | 4.62 | 4.72 | 4.54 | 477531 |
1738622400 | 4.59 | 0.04 | 0.88 | 4.5199999 | 4.75 | 4.46 | 337169 |
1738363200 | 4.55 | -0.1 | -2.15 | 4.74 | 4.75 | 4.51 | 375442 |
1738276800 | 4.65 | 0.19 | 4.26 | 4.53 | 4.73 | 4.53 | 514775 |
1738190400 | 4.46 | 0.12 | 2.76 | 4.33 | 4.47 | 4.33 | 337705 |
1738104000 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.22 | 434632 |
1738017600 | 4.29 | -0.15 | -3.38 | 4.39 | 4.4 | 4.25 | 392443 |
1737758400 | 4.44 | 0.12 | 2.78 | 4.44 | 4.5 | 4.4 | 407607 |
1737672000 | 4.32 | -0.13 | -2.92 | 4.4 | 4.46 | 4.3099999 | 726380 |
1737585600 | 4.45 | -0.08 | -1.77 | 4.54 | 4.54 | 4.45 | 191673 |
1737499200 | 4.53 | 0.04 | 0.89 | 4.49 | 4.66 | 4.49 | 393820 |
1737412800 | 4.49 | 0.05 | 1.13 | 4.43 | 4.5199999 | 4.42 | 112877 |
1737153600 | 4.44 | 0.02 | 0.45 | 4.36 | 4.53 | 4.3 | 356229 |
1737067200 | 4.42 | -0.16 | -3.49 | 4.6 | 4.7 | 4.41 | 648762 |
1736980800 | 4.58 | 0.03 | 0.66 | 4.6 | 4.6 | 4.41 | 497973 |
1736894400 | 4.55 | 0.33 | 7.82 | 4.25 | 4.57 | 4.25 | 563254 |
1736808000 | 4.22 | -0.14 | -3.21 | 4.32 | 4.32 | 4.22 | 294898 |
1736548800 | 4.36 | -0.1 | -2.24 | 4.47 | 4.5199999 | 4.35 | 337635 |
1736462400 | 4.46 | 0.06 | 1.36 | 4.48 | 4.48 | 4.42 | 168437 |
1736376000 | 4.4 | -0.06 | -1.35 | 4.47 | 4.51 | 4.34 | 293629 |
1736289600 | 4.46 | 0.1 | 2.29 | 4.45 | 4.59 | 4.4 | 391271 |
1736203200 | 4.36 | -0.06 | -1.36 | 4.45 | 4.51 | 4.36 | 351616 |
1735944000 | 4.42 | -0.13 | -2.86 | 4.53 | 4.5599999 | 4.41 | 344664 |
1735857600 | 4.55 | 0.23 | 5.32 | 4.4 | 4.58 | 4.4 | 484885 |
1735684800 | 4.32 | 0.12 | 2.86 | 4.18 | 4.38 | 4.18 | 302512 |
1735598400 | 4.2 | -0.12 | -2.78 | 4.28 | 4.3099999 | 4.16 | 496539 |
1735339200 | 4.32 | -0.04 | -0.92 | 4.36 | 4.36 | 4.26 | 356747 |
1735069200 | 4.36 | 0.04 | 0.93 | 4.35 | 4.39 | 4.26 | 275446 |
1734993600 | 4.32 | -0.01 | -0.23 | 4.3 | 4.34 | 4.29 | 422181 |
1734734400 | 4.33 | 0.02 | 0.46 | 4.33 | 4.38 | 4.2699999 | 515257 |
1734648000 | 4.3099999 | 0.14 | 3.36 | 4.17 | 4.33 | 4.17 | 506314 |
1734561600 | 4.17 | -0.2 | -4.58 | 4.37 | 4.38 | 4.14 | 515212 |
1734475200 | 4.37 | 0.05 | 1.16 | 4.28 | 4.4 | 4.2699999 | 487889 |
1734388800 | 4.32 | -0.04 | -0.92 | 4.37 | 4.39 | 4.2699999 | 375618 |
1734129600 | 4.36 | -0.09 | -2.02 | 4.44 | 4.46 | 4.3099999 | 457700 |
1734043200 | 4.45 | -0.24 | -5.12 | 4.57 | 4.61 | 4.45 | 402755 |
1733956800 | 4.69 | 0.17 | 3.76 | 4.6 | 4.69 | 4.57 | 478642 |
1733870400 | 4.5199999 | -0.05 | -1.09 | 4.62 | 4.65 | 4.5199999 | 347893 |
1733784000 | 4.57 | 0.12 | 2.70 | 4.65 | 4.85 | 4.55 | 845459 |
1733524800 | 4.45 | -0.06 | -1.33 | 4.5 | 4.5 | 4.4 | 270954 |
1733438400 | 4.51 | 0.12 | 2.73 | 4.38 | 4.54 | 4.38 | 556038 |
1733352000 | 4.39 | -0.18 | -3.94 | 4.58 | 4.58 | 4.37 | 999970 |
1733265600 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.66 | 4.55 | 677588 |
1733179200 | 4.51 | -0.09 | -1.96 | 4.6 | 4.6 | 4.51 | 532479 |
1732920000 | 4.6 | -0.01 | -0.22 | 4.59 | 4.66 | 4.58 | 548939 |
1732833600 | 4.61 | 0.04 | 0.88 | 4.58 | 4.62 | 4.5599999 | 250350 |
1732747200 | 4.57 | -0.1 | -2.14 | 4.68 | 4.69 | 4.55 | 848536 |
1732660800 | 4.67 | 0 | 0.00 | 4.71 | 4.71 | 4.63 | 542895 |
1732574400 | 4.67 | -0.12 | -2.51 | 4.67 | 4.69 | 4.62 | 1234833 |
1732315200 | 4.79 | 0.08 | 1.70 | 4.79 | 4.82 | 4.68 | 970473 |
1732228800 | 4.71 | -0.27 | -5.42 | 4.8 | 4.88 | 4.59 | 2122625 |
1732142400 | 4.98 | -0.68 | -12.01 | 4.86 | 5.04 | 4.5 | 3413724 |
1732056000 | 5.66 | -0.06 | -1.05 | 5.76 | 5.76 | 5.57 | 375687 |
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