
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -1.53609831029 | 6.51 | 6.75 | 6.12 | 4654 | 6.47064729 | CS |
4 | 0.03 | 0.470219435737 | 6.38 | 6.75 | 5.97 | 5056 | 6.33652726 | CS |
12 | -0.21 | -3.17220543807 | 6.62 | 7.12 | 4.74 | 8743 | 5.82136198 | CS |
26 | -1.79 | -21.8292682927 | 8.2 | 8.22 | 4.74 | 8858 | 6.1403289 | CS |
52 | -1.44 | -18.3439490446 | 7.85 | 9.99 | 4.74 | 9270 | 7.30520651 | CS |
156 | -11.19 | -63.5795454545 | 17.6 | 31.3 | 4.74 | 77247 | 15.62601287 | CS |
260 | -26.09 | -80.2769230769 | 32.5 | 164.9 | 4.74 | 193487 | 48.27654636 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
1740177600 | 6.39 | 0.13 | 2.08 | 6.28 | 6.39 | 6.28 | 1431 |
1740091200 | 6.26 | -0.25 | -3.84 | 6.5 | 6.5 | 6.12 | 7619 |
1740004800 | 6.51 | -0.18 | -2.69 | 6.67 | 6.67 | 6.5 | 2100 |
1739918400 | 6.69 | 0.22 | 3.40 | 6.51 | 6.75 | 6.51 | 7466 |
1739572800 | 6.47 | 0.16 | 2.54 | 6.35 | 6.6 | 6.25 | 9186 |
1739486400 | 6.3099999 | 0.18 | 2.94 | 6.19 | 6.35 | 6.19 | 11360 |
1739400000 | 6.13 | -0.05 | -0.81 | 6.03 | 6.15 | 6.03 | 850 |
1739313600 | 6.18 | -0.07 | -1.12 | 6.21 | 6.21 | 6.15 | 2300 |
1739227200 | 6.25 | 0.24 | 3.99 | 6.2699999 | 6.2699999 | 6.1 | 2074 |
1738968000 | 6.01 | -0.21 | -3.38 | 6.21 | 6.29 | 6.01 | 1780 |
1738881600 | 6.22 | -0.08 | -1.27 | 6.3 | 6.33 | 6.13 | 3700 |
1738795200 | 6.3 | 0.1 | 1.61 | 6.09 | 6.35 | 6.09 | 4807 |
1738708800 | 6.2 | 0.14 | 2.31 | 6.08 | 6.2 | 6.08 | 1859 |
1738622400 | 6.0599999 | -0.28 | -4.42 | 6.21 | 6.21 | 5.97 | 4307 |
1738363200 | 6.34 | -0.05 | -0.78 | 6.33 | 6.54 | 6.29 | 4529 |
1738276800 | 6.39 | 0 | 0.00 | 6.41 | 6.44 | 6.3 | 2697 |
1738190400 | 6.39 | 0.09 | 1.43 | 6.34 | 6.55 | 6.28 | 6771 |
1738104000 | 6.3 | -0.04 | -0.63 | 6.32 | 6.32 | 6.08 | 16737 |
1738017600 | 6.34 | -0.06 | -0.94 | 6.38 | 6.38 | 6.2 | 4498 |
1737758400 | 6.4 | 0.08 | 1.27 | 6.34 | 6.4 | 6.28 | 3400 |
1737672000 | 6.32 | -0.27 | -4.10 | 7.12 | 7.12 | 6.19 | 17425 |
1737585600 | 6.59 | 0.47 | 7.68 | 6.15 | 6.85 | 6.1 | 37629 |
1737499200 | 6.12 | 0.3 | 5.15 | 5.64 | 6.14 | 5.6 | 11941 |
1737412800 | 5.82 | 0.32 | 5.82 | 5.7699999 | 6.18 | 5.66 | 21231 |
1737153600 | 5.5 | 0.13 | 2.42 | 5.39 | 5.6 | 5.37 | 3214 |
1737067200 | 5.37 | -0.03 | -0.56 | 5.41 | 5.44 | 5.35 | 3847 |
1736980800 | 5.4 | 0.08 | 1.50 | 5.74 | 5.74 | 5.32 | 3367 |
1736894400 | 5.32 | -0.03 | -0.56 | 5.33 | 5.33 | 5.2 | 2800 |
1736808000 | 5.35 | -0.24 | -4.29 | 5.48 | 5.49 | 5.2699999 | 6588 |
1736548800 | 5.59 | 0.01 | 0.18 | 5.43 | 5.6 | 5.4 | 5350 |
1736462400 | 5.58 | -0.01 | -0.18 | 5.61 | 5.66 | 5.58 | 1300 |
1736376000 | 5.59 | -0.29 | -4.93 | 5.83 | 5.83 | 5.47 | 9736 |
1736289600 | 5.88 | 0.06 | 1.03 | 5.79 | 6 | 5.75 | 14564 |
1736203200 | 5.82 | 0.18 | 3.19 | 5.64 | 6 | 5.64 | 20167 |
1735944000 | 5.64 | 0.09 | 1.62 | 5.72 | 5.72 | 5.57 | 9057 |
1735857600 | 5.55 | 0.41 | 7.98 | 5.26 | 5.55 | 5.24 | 11194 |
1735684800 | 5.14 | -0.13 | -2.47 | 5.25 | 5.25 | 5.05 | 11400 |
1735598400 | 5.2699999 | -0.16 | -2.95 | 5.41 | 5.41 | 5.25 | 5941 |
1735339200 | 5.43 | 0.5 | 10.14 | 5.09 | 5.47 | 5.09 | 13182 |
1735069200 | 4.93 | -0.09 | -1.79 | 5 | 5 | 4.88 | 2892 |
1734993600 | 5.0199999 | 0.14 | 2.87 | 4.99 | 5.05 | 4.74 | 16226 |
1734734400 | 4.88 | -0.11 | -2.20 | 5.15 | 5.15 | 4.82 | 13223 |
1734648000 | 4.99 | -0.09 | -1.77 | 5.53 | 5.53 | 4.93 | 10478 |
1734561600 | 5.08 | -0.13 | -2.50 | 5.36 | 5.36 | 5.01 | 10382 |
1734475200 | 5.21 | -0.18 | -3.34 | 6.24 | 6.24 | 5.15 | 37546 |
1734388800 | 5.39 | -0.5 | -8.49 | 6.04 | 6.04 | 5.39 | 31801 |
1734129600 | 5.89 | -0.17 | -2.81 | 6.04 | 6.04 | 5.8099999 | 8025 |
1734043200 | 6.0599999 | -0.03 | -0.49 | 6.23 | 6.23 | 6.05 | 5908 |
1733956800 | 6.09 | -0.09 | -1.46 | 6.2 | 6.2 | 6 | 2479 |
1733870400 | 6.18 | -0.01 | -0.16 | 6.01 | 6.26 | 6.01 | 5801 |
1733784000 | 6.19 | 0.09 | 1.48 | 6.1 | 6.25 | 6.1 | 11070 |
1733524800 | 6.1 | 0.02 | 0.33 | 6.14 | 6.2 | 6.03 | 2887 |
1733438400 | 6.08 | -0.28 | -4.40 | 6.33 | 6.33 | 6.08 | 8680 |
1733352000 | 6.36 | -0.25 | -3.78 | 6.4 | 6.53 | 6.36 | 4289 |
1733265600 | 6.61 | -0.03 | -0.45 | 6.48 | 6.66 | 6.48 | 1600 |
1733179200 | 6.64 | 0.14 | 2.15 | 6.62 | 6.68 | 6.58 | 6898 |
1732920000 | 6.5 | 0.3 | 4.84 | 6.3099999 | 6.7 | 6.3 | 14560 |
1732833600 | 6.2 | -0.08 | -1.27 | 6.33 | 6.33 | 6.2 | 1700 |
1732747200 | 6.28 | 0.01 | 0.16 | 6.24 | 6.34 | 6.24 | 2700 |
1732660800 | 6.2699999 | -0.02 | -0.32 | 6.3099999 | 6.33 | 6.22 | 4711 |
1732574400 | 6.29 | 0.09 | 1.45 | 6.24 | 6.42 | 6.24 | 14918 |
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