期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 5.76923076923 | 0.26 | 0.28 | 0.26 | 41566 | 0.2704163 | CS |
4 | -0.065 | -19.1176470588 | 0.34 | 0.35 | 0.245 | 145689 | 0.27306973 | CS |
12 | -0.115 | -29.4871794872 | 0.39 | 0.39 | 0.245 | 172382 | 0.31214189 | CS |
26 | -0.19 | -40.8602150538 | 0.465 | 0.64 | 0.245 | 184801 | 0.41689259 | CS |
52 | -0.275 | -50 | 0.55 | 0.64 | 0.245 | 157676 | 0.43700665 | CS |
156 | -0.115 | -29.4871794872 | 0.39 | 0.79 | 0.195 | 136175 | 0.49284045 | CS |
260 | 0.14 | 103.703703704 | 0.135 | 0.79 | 0.1 | 133618 | 0.42519386 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727386800 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.265 | 53250 |
1727300400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 23304 |
1727214000 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.27 | 72100 |
1727127600 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.26 | 59100 |
1726868400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 75 |
1726782000 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.245 | 310300 |
1726695600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 9517 |
1726609200 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 197516 |
1726522800 | 0.27 | -0.01 | -3.57 | 0.27 | 0.275 | 0.27 | 47759 |
1726263600 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 15500 |
1726177200 | 0.2849999 | 0.0249999 | 9.62 | 0.27 | 0.2849999 | 0.265 | 136160 |
1726090800 | 0.26 | -0.035 | -11.86 | 0.27 | 0.275 | 0.26 | 658433 |
1726004400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
1725918000 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 24774 |
1725658800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 18000 |
1725572400 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 24888 |
1725486000 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.3 | 300137 |
1725399600 | 0.315 | -0.015 | -4.55 | 0.3449999 | 0.35 | 0.315 | 142325 |
1725054000 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.32 | 76900 |
1724967600 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 29000 |
1724881200 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 4500 |
1724794800 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 37525 |
1724708400 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 3510 |
1724449200 | 0.335 | -0.01 | -2.90 | 0.33 | 0.3449999 | 0.33 | 16512 |
1724362800 | 0.3449999 | 0.0299999 | 9.52 | 0.325 | 0.35 | 0.325 | 43000 |
1724276400 | 0.315 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 3456 |
1724190000 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.315 | 17500 |
1724103600 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 52027 |
1723844400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 11500 |
1723758000 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 2000 |
1723671600 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.35 | 0.3449999 | 26000 |
1723585200 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 16925 |
1723498800 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 31000 |
1723239600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 41000 |
1723153200 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.3449999 | 159000 |
1723066800 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.35 | 223500 |
1722980400 | 0.355 | -0.005 | -1.39 | 0.35 | 0.37 | 0.33 | 306978 |
1722634800 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.335 | 173150 |
1722548400 | 0.3449999 | -0.015 | -4.17 | 0.3625 | 0.365 | 0.3449999 | 38500 |
1722462000 | 0.36 | -0.01 | -2.70 | 0.37 | 0.375 | 0.35 | 395500 |
1722375600 | 0.37 | 0.035 | 10.45 | 0.33 | 0.37 | 0.33 | 626286 |
1722289200 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 88230 |
1722030000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 83686 |
1721943600 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.31 | 48907 |
1721857200 | 0.31 | 0.005 | 1.64 | 0.295 | 0.31 | 0.295 | 173100 |
1721770800 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 249566 |
1721684400 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 194750 |
1721425200 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.295 | 117970 |
1721338800 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.3 | 221690 |
1721252400 | 0.3 | -0.035 | -10.45 | 0.335 | 0.335 | 0.29 | 1754148 |
1721166000 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.33 | 90450 |
1721079600 | 0.325 | -0.01 | -2.99 | 0.33 | 0.335 | 0.325 | 141570 |
1720820400 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.33 | 49000 |
1720734000 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 72505 |
1720647600 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.35 | 0.33 | 172700 |
1720561200 | 0.33 | 0.01 | 3.13 | 0.33 | 0.335 | 0.325 | 460500 |
1720474800 | 0.32 | -0.05 | -13.51 | 0.37 | 0.37 | 0.32 | 910020 |
1720215600 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.37 | 77000 |
1720129200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 150695 |
1720042800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.39 | 44000 |
1719956400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 25500 |
1719610800 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 39809 |
1719524400 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 273909 |
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