期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0471 | -15.1495657768 | 0.3109 | 0.3369 | 0.2627 | 103085 | 0.2853324 | CS |
4 | -0.1139 | -30.1562086312 | 0.3777 | 0.41 | 0.2627 | 141509 | 0.34227155 | CS |
12 | -0.0462 | -14.9032258065 | 0.31 | 0.43 | 0.2125 | 216386 | 0.29827028 | CS |
26 | -0.2512 | -48.7766990291 | 0.515 | 0.54 | 0.2125 | 149806 | 0.33767551 | CS |
52 | -0.2364 | -47.2610955618 | 0.5002 | 0.7852 | 0.2125 | 231191 | 0.46140129 | CS |
156 | -10.4112 | -97.5288056206 | 10.675 | 15.7 | 0.2125 | 446029 | 5.82020949 | CS |
260 | -4.9362 | -94.9269230769 | 5.2 | 32.5 | 0.2125 | 769127 | 11.16299868 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732231800 | 0.2698999 | -0.0074 | -2.67 | 0.2574 | 0.27 | 0.2574 | 117287 |
1732145400 | 0.2773 | -0.0033 | -1.18 | 0.2798 | 0.2895 | 0.2627 | 144127 |
1732059000 | 0.2806 | -0.0079 | -2.74 | 0.29 | 0.29 | 0.28 | 137914 |
1731972600 | 0.2885 | 0.0029 | 1.02 | 0.2896 | 0.2999 | 0.28 | 43403 |
1731713400 | 0.2856 | -0.0294 | -9.33 | 0.32 | 0.32 | 0.28 | 134809 |
1731627000 | 0.315 | 0.0051 | 1.65 | 0.3109 | 0.3369 | 0.3001 | 55171 |
1731540600 | 0.3099 | -0.0234 | -7.02 | 0.352 | 0.352 | 0.305 | 174475 |
1731454200 | 0.3333 | -0.0166 | -4.74 | 0.34 | 0.35 | 0.3202 | 161141 |
1731367800 | 0.3499 | -0.0191 | -5.18 | 0.379 | 0.379 | 0.3332 | 86530 |
1731108600 | 0.369 | 0.0491 | 15.35 | 0.32 | 0.3763 | 0.32 | 148057 |
1731022200 | 0.3199 | 0.0025 | 0.79 | 0.32 | 0.32 | 0.2919 | 110911 |
1730935800 | 0.3174 | -0.0126 | -3.82 | 0.3308 | 0.337 | 0.3103 | 67350 |
1730849400 | 0.33 | 0.0017 | 0.52 | 0.3295 | 0.35 | 0.3201 | 58216 |
1730763000 | 0.3283 | -0.0075 | -2.23 | 0.34 | 0.3488 | 0.31 | 42149 |
1730500200 | 0.3358 | -0.034 | -9.19 | 0.361 | 0.3644 | 0.32 | 188697 |
1730413800 | 0.3698 | -0.0002 | -0.05 | 0.37 | 0.3749 | 0.356 | 288750 |
1730327400 | 0.37 | 0.006 | 1.65 | 0.3781 | 0.3799 | 0.36 | 189961 |
1730241000 | 0.364 | 0.0034001 | 0.94 | 0.36 | 0.3799 | 0.36 | 104126 |
1730154600 | 0.3605999 | -0.0193 | -5.08 | 0.38 | 0.38 | 0.356 | 151302 |
1729895400 | 0.3799 | 0.0005 | 0.13 | 0.38 | 0.3842 | 0.36 | 178226 |
1729809000 | 0.3794 | -0.0084 | -2.17 | 0.3777 | 0.4099999 | 0.3744 | 364861 |
1729722600 | 0.3878 | 0.0378 | 10.80 | 0.35 | 0.39 | 0.34 | 418150 |
1729636200 | 0.35 | 0.014 | 4.17 | 0.339 | 0.35 | 0.3209 | 297325 |
1729549800 | 0.336 | 0.005 | 1.51 | 0.34 | 0.3495 | 0.3 | 299970 |
1729290600 | 0.331 | -0.0038 | -1.14 | 0.3412 | 0.3570999 | 0.3201 | 246041 |
1729204200 | 0.3348 | 0.059 | 21.39 | 0.28 | 0.3534 | 0.2703999 | 1033652 |
1729117800 | 0.2758 | 0.0233 | 9.23 | 0.26 | 0.2768 | 0.258 | 72023 |
1729031400 | 0.2525 | -0.0176 | -6.52 | 0.275 | 0.275 | 0.2524 | 102146 |
1728945000 | 0.2701 | 0.0045 | 1.69 | 0.27 | 0.2793 | 0.26 | 139331 |
1728685800 | 0.2656 | -0.0044 | -1.63 | 0.2625 | 0.2793 | 0.258 | 28771 |
1728599400 | 0.27 | -0.0049 | -1.78 | 0.2749 | 0.2749 | 0.2581 | 67847 |
1728513000 | 0.2749 | 0.0204 | 8.02 | 0.2545 | 0.2749 | 0.2505 | 63385 |
1728426600 | 0.2545 | -0.0146 | -5.43 | 0.2691 | 0.2748 | 0.25 | 135592 |
1728340200 | 0.2691 | -0.0186 | -6.47 | 0.275 | 0.287999 | 0.2656 | 119387 |
1728081000 | 0.2877 | 0.001 | 0.35 | 0.29 | 0.29 | 0.27 | 99940 |
1727994600 | 0.2867 | 0.0054 | 1.92 | 0.2797 | 0.3 | 0.275 | 242277 |
1727908200 | 0.2813 | 0.011 | 4.07 | 0.2711 | 0.295 | 0.2711 | 158256 |
1727821800 | 0.2703 | 0.0003 | 0.11 | 0.27 | 0.283503 | 0.2616 | 160797 |
1727735400 | 0.27 | -0.0193 | -6.67 | 0.289 | 0.2940999 | 0.2632 | 221844 |
1727476200 | 0.2893 | 0.0123 | 4.44 | 0.28 | 0.43 | 0.27 | 1520221 |
1727389800 | 0.277 | 0.012 | 4.53 | 0.27 | 0.2904 | 0.2671 | 269512 |
1727303400 | 0.265 | 0.027 | 11.34 | 0.249 | 0.2727 | 0.24 | 527273 |
1727217000 | 0.238 | 0.003 | 1.28 | 0.2401 | 0.25 | 0.2351 | 135765 |
1727130600 | 0.235 | -0.015 | -6.00 | 0.2589 | 0.2589 | 0.235 | 82784 |
1726871400 | 0.25 | 0.0199 | 8.65 | 0.2301 | 0.25 | 0.2125 | 155135 |
1726785000 | 0.2301 | 0.0001 | 0.04 | 0.233 | 0.2355 | 0.221 | 190645 |
1726698600 | 0.23 | -0.0014 | -0.61 | 0.2315 | 0.244087 | 0.23 | 601321 |
1726612200 | 0.2314 | -0.0086 | -3.58 | 0.2328 | 0.2486 | 0.2313 | 179984 |
1726525800 | 0.24 | -0.0227 | -8.64 | 0.275 | 0.275 | 0.2349 | 458703 |
1726266600 | 0.2627 | -0.0073 | -2.70 | 0.3 | 0.3 | 0.2614 | 595485 |
1726180200 | 0.27 | 0.0001001 | 0.04 | 0.2726 | 0.2836 | 0.267 | 225453 |
1726093800 | 0.2698999 | 0.0027999 | 1.05 | 0.281 | 0.2899 | 0.2629 | 108723 |
1726007400 | 0.2671 | -0.0009 | -0.34 | 0.27 | 0.27622 | 0.2597 | 173237 |
1725921000 | 0.268 | -0.0019 | -0.70 | 0.27 | 0.2797 | 0.2621 | 115437 |
1725661800 | 0.2698999 | -0.0291 | -9.73 | 0.298 | 0.298 | 0.265 | 263687 |
1725575400 | 0.299 | -0.0188 | -5.92 | 0.314 | 0.3256 | 0.2849999 | 149268 |
1725489000 | 0.3178 | 0.0094 | 3.05 | 0.312 | 0.32 | 0.3009 | 58324 |
1725402600 | 0.3084 | -0.0106 | -3.32 | 0.3 | 0.3252 | 0.3 | 93575 |
1725057000 | 0.319 | 0.0039 | 1.24 | 0.32 | 0.321 | 0.3061 | 39557 |
1724970600 | 0.3151 | 0.00605 | 1.96 | 0.31 | 0.3151 | 0.301 | 85802 |
1724884200 | 0.30905 | -0.02095 | -6.35 | 0.33 | 0.33 | 0.30272 | 56481 |
1724797800 | 0.33 | -0.0001 | -0.03 | 0.321 | 0.3399 | 0.3 | 73892 |
1724711400 | 0.3301 | -0.0013 | -0.39 | 0.34 | 0.3469999 | 0.3272 | 58558 |
1724452200 | 0.3313999 | 0.0013999 | 0.42 | 0.355 | 0.355 | 0.3284 | 73415 |
1724365800 | 0.33 | -0.0152 | -4.40 | 0.355 | 0.3599 | 0.32 | 175512 |
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