期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0021 | -13.4615384615 | 0.0156 | 0.0192 | 0.0109 | 144364 | 0.01654252 | CS |
4 | 0.01 | 285.714285714 | 0.0035 | 0.0205 | 0.0035 | 327392 | 0.0108381 | CS |
12 | -0.0004 | -2.87769784173 | 0.0139 | 0.0205 | 0.0035 | 374815 | 0.00767268 | CS |
26 | -0.0146 | -51.9572953737 | 0.0281 | 0.0377 | 0.0035 | 303822 | 0.01200752 | CS |
52 | -0.0284 | -67.7804295943 | 0.0419 | 0.055 | 0.0035 | 212591 | 0.0163454 | CS |
156 | -0.0735 | -84.4827586207 | 0.087 | 0.17925 | 0.0035 | 142581 | 0.03465805 | CS |
260 | -0.0735 | -84.4827586207 | 0.087 | 0.17925 | 0.0035 | 142581 | 0.03465805 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726867200 | 0.0135 | -0.0019 | -12.34 | 0.013 | 0.0187 | 0.0109 | 352520 |
1726781220 | 0.0154 | -2.0E-5 | -0.13 | 0.0125 | 0.0191999 | 0.0125 | 382843 |
1726694460 | 0.01542 | -0.00278 | -15.27 | 0.019 | 0.019 | 0.015 | 66763 |
1726608240 | 0.0182 | -0.00048 | -2.57 | 0.019 | 0.019 | 0.0182 | 28721 |
1726521720 | 0.01868 | 0.001 | 5.66 | 0.0151 | 0.0191999 | 0.0151 | 187775 |
1726262940 | 0.01768 | 0.00213 | 13.70 | 0.0156 | 0.01768 | 0.0155 | 55716 |
1726176540 | 0.01555 | 9.0E-5 | 0.58 | 0.01564 | 0.01564 | 0.01555 | 5550 |
1726090140 | 0.01546 | -4.0E-5 | -0.26 | 0.01709 | 0.018 | 0.0151 | 229820 |
1726003500 | 0.0155 | -0.00098 | -5.95 | 0.0142 | 0.01684 | 0.0135 | 112579 |
1725917160 | 0.01648 | 0.00448 | 37.33 | 0.0149 | 0.0205 | 0.0139 | 563160 |
1725658020 | 0.012 | 0.00022 | 1.87 | 0.014 | 0.0149 | 0.012 | 212662 |
1725571440 | 0.01178 | 0.00328 | 38.59 | 0.009 | 0.0197 | 0.009 | 1486960 |
1725485040 | 0.0085 | -0.0002 | -2.30 | 0.00905 | 0.00905 | 0.00785 | 538348 |
1725398880 | 0.0087 | 0.0012 | 16.00 | 0.0075 | 0.00905 | 0.006 | 886415 |
1725053340 | 0.0075 | 0.0013 | 20.97 | 0.0084 | 0.0084 | 0.00628 | 166306 |
1724966400 | 0.0062 | 0.0021 | 51.22 | 0.0042 | 0.0095 | 0.0042 | 663248 |
1724880360 | 0.0041 | 2.0E-5 | 0.49 | 0.004 | 0.005 | 0.004 | 72970 |
1724794080 | 0.00408 | 0.00018 | 4.62 | 0.00408 | 0.00408 | 0.00408 | 1000 |
1724707740 | 0.0039 | -0.0011 | -22.00 | 0.0036 | 0.00432 | 0.0036 | 4425 |
1724448480 | 0.005 | 0.001 | 25.00 | 0.0035 | 0.005 | 0.0035 | 555186 |
1724362140 | 0.004 | -0.0002 | -4.76 | 0.00415 | 0.0043 | 0.0039 | 932669 |
1724275380 | 0.0042 | 0 | 0.00 | 0.0042 | 0.00455 | 0.0041 | 23500 |
1724188800 | 0.0042 | -0.0008 | -16.00 | 0.0042 | 0.00468 | 0.0042 | 31489 |
1724102880 | 0.005 | 0.0006 | 13.64 | 0.0035 | 0.005 | 0.0035 | 118125 |
1723843740 | 0.0044 | -0.0006 | -12.00 | 0.005 | 0.005 | 0.0044 | 5303 |
1723756860 | 0.005 | 0.0006 | 13.64 | 0.0047 | 0.005 | 0.0044 | 21741 |
1723670820 | 0.0044 | -0.0003 | -6.38 | 0.005 | 0.005 | 0.0044 | 39625 |
1723584360 | 0.0047 | 0.00058 | 14.08 | 0.0041 | 0.005 | 0.0041 | 200300 |
1723497900 | 0.00412 | 0.00042 | 11.35 | 0.005 | 0.005 | 0.0037 | 45948 |
1723238400 | 0.0037 | 0 | 0.00 | 0.0038 | 0.00435 | 0.0037 | 21656 |
1723152000 | 0.0037 | -0.00089 | -19.39 | 0.0052 | 0.0052 | 0.0037 | 124503 |
1723065720 | 0.00459 | 9.0E-5 | 2.00 | 0.005 | 0.0052 | 0.004 | 1726600 |
1722979800 | 0.0045 | 0 | 0.00 | 0.00425 | 0.0045 | 0.004 | 2383502 |
1722893340 | 0.0045 | -0.00022 | -4.66 | 0.0045 | 0.0045 | 0.0041 | 79310 |
1722634140 | 0.00472 | 0.00022 | 4.89 | 0.004 | 0.00485 | 0.004 | 2052623 |
1722547620 | 0.0045 | -0.00065 | -12.62 | 0.005 | 0.005 | 0.0036 | 355627 |
1722461340 | 0.00515 | -0.0001 | -1.90 | 0.005 | 0.0055 | 0.005 | 155835 |
1722374820 | 0.00525 | -0.00025 | -4.55 | 0.005 | 0.0055 | 0.005 | 528300 |
1722288180 | 0.0055 | 5.0E-5 | 0.92 | 0.0057999 | 0.0057999 | 0.0049 | 119629 |
1722029100 | 0.00545 | -0.00055 | -9.17 | 0.0054 | 0.00552 | 0.0051 | 72684 |
1721942400 | 0.006 | 0.0002001 | 3.45 | 0.006 | 0.0067 | 0.0057 | 127726 |
1721856480 | 0.0057999 | -0.00015 | -2.52 | 0.0066 | 0.0067 | 0.0057999 | 1187084 |
1721770140 | 0.00595 | -0.00071 | -10.66 | 0.0063 | 0.0067 | 0.0052 | 116338 |
1721683740 | 0.00666 | -0.00084 | -11.20 | 0.0075 | 0.0075 | 0.00564 | 196499 |
1721424180 | 0.0075 | -0.0003 | -3.85 | 0.0078 | 0.0083 | 0.0073 | 543823 |
1721337960 | 0.0078 | -0.0011 | -12.36 | 0.0082 | 0.0097 | 0.0078 | 840392 |
1721251320 | 0.0089 | 5.0E-5 | 0.56 | 0.009 | 0.009 | 0.0089 | 33164 |
1721164920 | 0.00885 | -0.00025 | -2.75 | 0.0085 | 0.0099 | 0.0085 | 103850 |
1721078940 | 0.0091 | -0.0005 | -5.21 | 0.0094 | 0.01 | 0.0086 | 375305 |
1720819200 | 0.0095999 | -0.0004 | -4.00 | 0.0097 | 0.011 | 0.0095999 | 306150 |
1720733280 | 0.01 | -0.002 | -16.67 | 0.0105 | 0.012 | 0.0096399 | 714101 |
1720646880 | 0.012 | 0.0009 | 8.11 | 0.0111 | 0.012 | 0.01 | 104095 |
1720560540 | 0.0111 | -0.0016 | -12.60 | 0.0127 | 0.0127 | 0.01 | 374299 |
1720473600 | 0.0127 | 0.0017 | 15.45 | 0.0107 | 0.0127 | 0.0107 | 253387 |
1720214640 | 0.011 | -0.0024 | -17.91 | 0.0134 | 0.0134 | 0.0107 | 391318 |
1720041000 | 0.0134 | 0.0019 | 16.52 | 0.0124499 | 0.0134 | 0.0124499 | 4000 |
1719955740 | 0.0115 | -0.00114 | -9.02 | 0.013 | 0.0134 | 0.0115 | 84455 |
1719868980 | 0.01264 | 0.00024 | 1.94 | 0.0125 | 0.0145 | 0.01226 | 3778 |
1719610020 | 0.0124 | -0.00155 | -11.11 | 0.0139 | 0.0139 | 0.0124 | 720092 |
1719523200 | 0.01395 | 0.00055 | 4.10 | 0.0139 | 0.01395 | 0.0124 | 1959663 |
1719437040 | 0.0134 | 0.0004 | 3.08 | 0.01264 | 0.0139 | 0.01264 | 19939 |
1719350880 | 0.013 | -0.0015 | -10.34 | 0.0139 | 0.0145 | 0.011 | 1564724 |
1719264540 | 0.0145 | -0.0001 | -0.68 | 0.0146 | 0.0146 | 0.014 | 45317 |
1719005220 | 0.0146 | 0 | 0.00 | 0.0145 | 0.0155 | 0.014 | 541384 |
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