
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.59 | 2.42998352554 | 24.28 | 24.93 | 23.67 | 139092 | 24.34052115 | CS |
4 | 1.62 | 6.96774193548 | 23.25 | 26.06 | 22.85 | 143377 | 24.37358076 | CS |
12 | 2.08 | 9.12681000439 | 22.79 | 26.06 | 21.6 | 98934 | 23.63174188 | CS |
26 | 1.47 | 6.28205128205 | 23.4 | 26.06 | 21.6 | 90324 | 23.72046811 | CS |
52 | -0.39 | -1.54394299287 | 25.26 | 27.91 | 21.6 | 87404 | 23.79301563 | CS |
156 | -5.84 | -19.0166069684 | 30.71 | 37.7 | 21.59 | 101409 | 27.33930185 | CS |
260 | 11.17 | 81.5328467153 | 13.7 | 37.7 | 11.88 | 139122 | 22.37277149 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741387200 | 24.87 | 0.21 | 0.85 | 24.84 | 24.93 | 24.52 | 106380 |
1741300800 | 24.66 | 0.15 | 0.61 | 24.51 | 24.75 | 24.28 | 141197 |
1741214400 | 24.51 | 0.61 | 2.55 | 23.88 | 24.6 | 23.88 | 109718 |
1741128000 | 23.9 | -0.52 | -2.13 | 24.12 | 24.32 | 23.67 | 217961 |
1741041600 | 24.42 | -0.1 | -0.41 | 24.64 | 24.81 | 24.32 | 83553 |
1740782400 | 24.52 | 0.02 | 0.08 | 24.28 | 24.72 | 24.28 | 143033 |
1740696000 | 24.5 | -1.16 | -4.52 | 25.66 | 25.69 | 24.5 | 170244 |
1740609600 | 25.66 | 0.85 | 3.43 | 24.81 | 26.06 | 24.78 | 392269 |
1740523200 | 24.81 | 0.47 | 1.93 | 24.29 | 24.84 | 24.22 | 199922 |
1740436800 | 24.34 | 0.86 | 3.66 | 23.89 | 24.5 | 23.62 | 150801 |
1740177600 | 23.48 | -0.22 | -0.93 | 23.59 | 23.66 | 23.33 | 179024 |
1740091200 | 23.7 | 0.17 | 0.72 | 23.56 | 23.88 | 23.46 | 104868 |
1740004800 | 23.53 | 0.04 | 0.17 | 23.76 | 23.8 | 23.33 | 97770 |
1739918400 | 23.49 | -0.72 | -2.97 | 24.11 | 24.2 | 23.45 | 148050 |
1739572800 | 24.21 | -0.29 | -1.18 | 24.42 | 24.62 | 24.1 | 102901 |
1739486400 | 24.5 | 0.19 | 0.78 | 24.31 | 24.55 | 24.31 | 98984 |
1739400000 | 24.31 | 0.01 | 0.04 | 24.19 | 24.42 | 24 | 95482 |
1739313600 | 24.3 | 0.27 | 1.12 | 24 | 24.35 | 23.99 | 65995 |
1739227200 | 24.03 | 0.53 | 2.26 | 23.48 | 24.06 | 23.48 | 128456 |
1738968000 | 23.5 | 0.4 | 1.73 | 23.25 | 23.58 | 22.85 | 93932 |
1738881600 | 23.1 | -0.5 | -2.12 | 23.61 | 23.65 | 22.9 | 61621 |
1738795200 | 23.6 | 0.2 | 0.85 | 23.43 | 23.8 | 23.34 | 65431 |
1738708800 | 23.4 | 0.23 | 0.99 | 23.26 | 23.66 | 23.25 | 119193 |
1738622400 | 23.17 | -0.21 | -0.90 | 23.05 | 23.31 | 22.73 | 149184 |
1738363200 | 23.38 | -0.62 | -2.58 | 23.99 | 24.09 | 23.3 | 112945 |
1738276800 | 24 | 0.2 | 0.84 | 23.87 | 24.21 | 23.87 | 52466 |
1738190400 | 23.8 | -0.04 | -0.17 | 23.86 | 24.09 | 23.8 | 76513 |
1738104000 | 23.84 | 0.04 | 0.17 | 23.8 | 24 | 23.72 | 59681 |
1738017600 | 23.8 | 0.05 | 0.21 | 23.62 | 23.98 | 23.62 | 58117 |
1737758400 | 23.75 | 0.19 | 0.81 | 23.5 | 23.88 | 23.5 | 119287 |
1737672000 | 23.56 | 0.05 | 0.21 | 23.48 | 23.66 | 23.39 | 120746 |
1737585600 | 23.51 | 0.16 | 0.69 | 23.25 | 23.52 | 23.23 | 90216 |
1737499200 | 23.35 | 0.55 | 2.41 | 22.8 | 23.42 | 22.71 | 90165 |
1737412800 | 22.8 | 0.26 | 1.15 | 22.55 | 22.85 | 22.55 | 30691 |
1737153600 | 22.54 | 0.18 | 0.81 | 22.38 | 22.69 | 22.38 | 83361 |
1737067200 | 22.36 | 0.31 | 1.41 | 21.97 | 22.53 | 21.97 | 67316 |
1736980800 | 22.05 | 0.29 | 1.33 | 21.78 | 22.1 | 21.78 | 60427 |
1736894400 | 21.76 | -0.06 | -0.27 | 21.9 | 21.95 | 21.6 | 81042 |
1736808000 | 21.82 | -0.12 | -0.55 | 21.94 | 21.97 | 21.72 | 66574 |
1736548800 | 21.94 | -0.23 | -1.04 | 22.48 | 22.48 | 21.93 | 86667 |
1736462400 | 22.17 | -0.12 | -0.54 | 22.11 | 22.26 | 22.11 | 25795 |
1736376000 | 22.29 | -0.38 | -1.68 | 22.67 | 22.67 | 22.15 | 114282 |
1736289600 | 22.67 | 0.1 | 0.44 | 22.55 | 22.68 | 22.33 | 68967 |
1736203200 | 22.57 | -0.23 | -1.01 | 22.97 | 22.97 | 22.56 | 47850 |
1735944000 | 22.8 | 0.13 | 0.57 | 22.85 | 22.85 | 22.57 | 45840 |
1735857600 | 22.67 | 0.14 | 0.62 | 22.64 | 22.7 | 22.5 | 57456 |
1735684800 | 22.53 | -0.39 | -1.70 | 22.65 | 22.76 | 22.48 | 36866 |
1735598400 | 22.92 | -0.13 | -0.56 | 22.89 | 23.05 | 22.77 | 106375 |
1735339200 | 23.05 | -0.02 | -0.09 | 22.97 | 23.22 | 22.93 | 44670 |
1735069200 | 23.07 | 0.17 | 0.74 | 22.86 | 23.14 | 22.83 | 17455 |
1734993600 | 22.9 | 0.25 | 1.10 | 22.79 | 22.91 | 22.5 | 55072 |
1734734400 | 22.65 | 0.26 | 1.16 | 22.5 | 22.81 | 22.25 | 104322 |
1734648000 | 22.39 | -0.12 | -0.53 | 22.53 | 22.88 | 22.23 | 75514 |
1734561600 | 22.51 | -0.1 | -0.44 | 22.65 | 22.66 | 22.4 | 128194 |
1734475200 | 22.61 | -0.04 | -0.18 | 22.65 | 22.73 | 22.47 | 96707 |
1734388800 | 22.65 | -0.02 | -0.09 | 22.64 | 22.73 | 22.52 | 65511 |
1734129600 | 22.67 | -0.17 | -0.74 | 22.79 | 22.84 | 22.58 | 73646 |
1734043200 | 22.84 | -0.49 | -2.10 | 23.19 | 23.22 | 22.66 | 158139 |
1733956800 | 23.33 | -0.36 | -1.52 | 23.66 | 23.82 | 23.29 | 94837 |
1733870400 | 23.69 | -0.28 | -1.17 | 23.95 | 24.03 | 23.56 | 65056 |
1733784000 | 23.97 | 0.46 | 1.96 | 23.67 | 24.13 | 23.67 | 58223 |
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