
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 |
---|---|---|---|---|---|---|---|
1740177600 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
1740091200 | 24.08 | 0.38 | 1.60 | 24 | 24.39 | 23.8 | 119742 |
1740004800 | 23.7 | -0.06 | -0.25 | 23.78 | 23.78 | 23.57 | 28402 |
1739918400 | 23.76 | 0.13 | 0.55 | 24 | 24 | 23.66 | 78182 |
1739572800 | 23.63 | 0.62 | 2.69 | 23.66 | 23.7 | 23.44 | 51734 |
1739486400 | 23.01 | -0.19 | -0.82 | 22.78 | 23.06 | 22.74 | 40867 |
1739400000 | 23.2 | 0.58 | 2.56 | 22.99 | 23.29 | 22.9 | 38359 |
1739313600 | 22.62 | -0.24 | -1.05 | 22.66 | 22.82 | 22.56 | 21427 |
1739227200 | 22.86 | 0.66 | 2.97 | 22.76 | 22.87 | 22.71 | 69882 |
1738968000 | 22.2 | 0.24 | 1.09 | 22.36 | 22.55 | 22.18 | 144575 |
1738881600 | 21.96 | 0.21 | 0.97 | 22.09 | 22.1 | 21.91 | 15963 |
1738795200 | 21.75 | -0.32 | -1.45 | 21.77 | 21.79 | 21.7 | 16990 |
1738708800 | 22.07 | 0.11 | 0.50 | 22.12 | 22.25 | 22.05 | 51057 |
1738622400 | 21.96 | -0.06 | -0.27 | 21.78 | 22.2 | 21.76 | 54879 |
1738363200 | 22.02 | -0.42 | -1.87 | 22.49 | 22.49 | 21.95 | 74263 |
1738276800 | 22.44 | 0.62 | 2.84 | 21.88 | 22.5 | 21.88 | 51827 |
1738190400 | 21.82 | -0.03 | -0.14 | 22.04 | 22.15 | 21.79 | 88126 |
1738104000 | 21.85 | 0.28 | 1.30 | 21.6 | 21.85 | 21.37 | 28820 |
1738017600 | 21.57 | 0.22 | 1.03 | 21.58 | 21.71 | 21.48 | 45214 |
1737758400 | 21.35 | 0.49 | 2.35 | 21.12 | 21.36 | 21.05 | 47633 |
1737672000 | 20.86 | -0.02 | -0.10 | 20.84 | 20.87 | 20.73 | 7775 |
1737585600 | 20.88 | -0.08 | -0.38 | 20.88 | 20.89 | 20.78 | 12369 |
1737499200 | 20.96 | -0.34 | -1.60 | 21.19 | 21.19 | 20.9 | 17421 |
1737412800 | 21.3 | 0.4 | 1.91 | 20.97 | 21.3 | 20.86 | 71731 |
1737153600 | 20.9 | 0.49 | 2.40 | 20.59 | 20.97 | 20.58 | 38665 |
1737067200 | 20.41 | 0.15 | 0.74 | 20.37 | 20.43 | 20.35 | 3787 |
1736980800 | 20.26 | 0.19 | 0.95 | 20.23 | 20.32 | 20.22 | 8359 |
1736894400 | 20.07 | 0.39 | 1.98 | 20.12 | 20.18 | 20.05 | 11141 |
1736808000 | 19.68 | 0.04 | 0.20 | 19.6 | 19.71 | 19.6 | 26079 |
1736548800 | 19.64 | -0.45 | -2.24 | 19.9 | 19.9 | 19.64 | 29390 |
1736462400 | 20.09 | -0.07 | -0.35 | 20.05 | 20.31 | 20.05 | 18108 |
1736376000 | 20.16 | -0.09 | -0.44 | 20.12 | 20.16 | 20 | 14906 |
1736289600 | 20.25 | -0.17 | -0.83 | 20.33 | 20.35 | 20.2 | 18744 |
1736203200 | 20.42 | -0.41 | -1.97 | 20.81 | 20.86 | 20.42 | 22601 |
1735944000 | 20.83 | 0.36 | 1.76 | 20.67 | 20.83 | 20.67 | 9278 |
1735857600 | 20.47 | -0.34 | -1.63 | 20.63 | 20.63 | 20.45 | 18491 |
1735684800 | 20.81 | -0.01 | -0.05 | 20.83 | 20.9 | 20.78 | 3254 |
1735598400 | 20.82 | -0.6 | -2.80 | 21.08 | 21.08 | 20.81 | 24419 |
1735339200 | 21.42 | -0.06 | -0.28 | 21.41 | 21.46 | 21.34 | 25891 |
1735069200 | 21.48 | 0.25 | 1.18 | 21.4 | 21.51 | 21.4 | 9976 |
1734993600 | 21.23 | 0.17 | 0.81 | 21.2 | 21.28 | 21.16 | 9566 |
1734734400 | 21.06 | 0.11 | 0.53 | 20.95 | 21.11 | 20.88 | 20249 |
1734648000 | 20.95 | 0.04 | 0.19 | 21 | 21.02 | 20.92 | 9664 |
1734561600 | 20.91 | -0.19 | -0.90 | 21.07 | 21.11 | 20.87 | 61006 |
1734475200 | 21.1 | 0.39 | 1.88 | 20.83 | 21.15 | 20.83 | 30737 |
1734388800 | 20.71 | -0.32 | -1.52 | 20.77 | 20.9 | 20.71 | 33118 |
1734129600 | 21.03 | -0.24 | -1.13 | 21.07 | 21.07 | 20.89 | 73620 |
1734043200 | 21.27 | 0.04 | 0.19 | 21.24 | 21.36 | 21.19 | 129206 |
1733956800 | 21.23 | -0.21 | -0.98 | 21.26 | 21.26 | 21.03 | 127565 |
1733870400 | 21.44 | -1.02 | -4.54 | 21.58 | 21.61 | 21.42 | 64705 |
1733784000 | 22.46 | 1.76 | 8.50 | 22.06 | 22.66 | 22.06 | 172052 |
1733524800 | 20.7 | 0.39 | 1.92 | 20.69 | 20.82 | 20.69 | 35687 |
1733438400 | 20.31 | 0.05 | 0.25 | 20.27 | 20.33 | 20.21 | 17514 |
1733352000 | 20.26 | -0.15 | -0.73 | 20.4 | 20.4 | 20.21 | 21777 |
1733265600 | 20.41 | 0.12 | 0.59 | 20.35 | 20.5 | 20.33 | 58032 |
1733179200 | 20.29 | -0.04 | -0.20 | 20.23 | 20.3 | 20.18 | 61719 |
1732920000 | 20.33 | 0.32 | 1.60 | 20.11 | 20.33 | 19.95 | 26076 |
1732833600 | 20.01 | -0.21 | -1.04 | 20.16 | 20.16 | 19.98 | 34496 |
1732747200 | 20.22 | 0.5 | 2.54 | 20.22 | 20.3 | 20.16 | 71821 |
1732660800 | 19.72 | -0.02 | -0.10 | 19.89 | 19.91 | 19.7 | 11287 |
1732574400 | 19.74 | 0.02 | 0.10 | 19.65 | 19.77 | 19.61 | 23703 |
1732315200 | 19.72 | -0.44 | -2.18 | 19.76 | 19.76 | 19.67 | 50386 |
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