
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 9.26 | 9.37 | 9.245 | 117561 | 9.32831663 | CS |
4 | -0.14 | -1.48936170213 | 9.4 | 9.43 | 9.2 | 115336 | 9.32199201 | CS |
12 | 0.18 | 1.98237885463 | 9.08 | 9.43 | 8.81 | 135045 | 9.16952693 | CS |
26 | -0.06 | -0.643776824034 | 9.32 | 9.58 | 8.81 | 118155 | 9.20400174 | CS |
52 | -0.13 | -1.3844515442 | 9.39 | 9.58 | 8.7697 | 101074 | 9.16385766 | CS |
156 | -1.82 | -16.4259927798 | 11.08 | 11.25 | 8.27 | 85281 | 9.40676458 | CS |
260 | -3.69 | -28.4942084942 | 12.95 | 14.07 | 6.94 | 92499 | 10.45947665 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 9.26 | -0.11 | -1.17 | 9.35 | 9.35 | 9.26 | 150374 |
1740180600 | 9.3699999 | 0.03 | 0.32 | 9.36 | 9.3699999 | 9.34 | 101608 |
1740094200 | 9.34 | -0.01 | -0.05 | 9.34 | 9.35 | 9.32 | 46157 |
1740007800 | 9.345 | -0.01 | -0.05 | 9.3699999 | 9.3699999 | 9.27 | 156509 |
1739921400 | 9.35 | 0.08 | 0.92 | 9.26 | 9.3589 | 9.26 | 133158 |
1739575800 | 9.265 | 0.01 | 0.05 | 9.27 | 9.2787 | 9.24 | 114200 |
1739489400 | 9.26 | -0.05 | -0.52 | 9.23 | 9.28 | 9.23 | 91352 |
1739403000 | 9.308 | 0.01 | 0.09 | 9.27 | 9.31 | 9.25 | 112760 |
1739316600 | 9.3 | -0.01 | -0.11 | 9.32 | 9.32 | 9.26 | 198848 |
1739230200 | 9.31 | -0.07 | -0.69 | 9.4 | 9.4 | 9.31 | 148084 |
1738971000 | 9.375 | -0.03 | -0.27 | 9.41 | 9.41 | 9.3405 | 60888 |
1738884600 | 9.4 | 0.01 | 0.11 | 9.41 | 9.41 | 9.36 | 144604 |
1738798200 | 9.39 | 0.01 | 0.11 | 9.41 | 9.4158 | 9.3600999 | 88398 |
1738711800 | 9.38 | 0.07 | 0.70 | 9.36 | 9.39 | 9.3201 | 99562 |
1738625400 | 9.315 | 0.03 | 0.27 | 9.2899999 | 9.35 | 9.2711 | 191981 |
1738366200 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.38 | 9.2 | 95250 |
1738279800 | 9.28 | -0.01 | -0.11 | 9.3 | 9.33 | 9.2 | 96273 |
1738193400 | 9.2899999 | -0.05 | -0.54 | 9.34 | 9.43 | 9.25 | 91765 |
1738107000 | 9.34 | -0.02 | -0.21 | 9.4 | 9.4 | 9.27 | 69614 |
1738020600 | 9.36 | 0.02 | 0.21 | 9.34 | 9.385 | 9.3107 | 74949 |
1737761400 | 9.34 | 0.11 | 1.14 | 9.32 | 9.38 | 9.3021999 | 125354 |
1737675000 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 0 |
1737588600 | 9.235 | 0.05 | 0.60 | 9.18 | 9.25 | 9.1718 | 113460 |
1737502200 | 9.18 | 0.08 | 0.88 | 9.14 | 9.18 | 9.11 | 108387 |
1737156600 | 9.1 | -0.05 | -0.55 | 9.13 | 9.13 | 9.08 | 76677 |
1737070200 | 9.15 | 0.05 | 0.55 | 9.14 | 9.1599 | 9.1126 | 108291 |
1736983800 | 9.1 | 0.04 | 0.44 | 9.16 | 9.17 | 9.065 | 131941 |
1736897400 | 9.06 | 0.02 | 0.22 | 9.02 | 9.07 | 9.02 | 80093 |
1736811000 | 9.0399999 | -0.08 | -0.82 | 9.0399999 | 9.0399999 | 8.9901 | 41145 |
1736551800 | 9.115 | -0.1 | -1.03 | 9.16 | 9.16 | 9.06 | 98073 |
1736379000 | 9.21 | 0.07 | 0.77 | 9.16 | 9.21 | 9.11 | 94328 |
1736292600 | 9.14 | 0.03 | 0.33 | 9.11 | 9.17 | 9.11 | 221983 |
1736206200 | 9.11 | 0.03 | 0.33 | 9.13 | 9.13 | 9.07 | 95674 |
1735947000 | 9.08 | -0.07 | -0.77 | 9.16 | 9.19 | 9.06 | 146985 |
1735860600 | 9.15 | -0.04 | -0.44 | 9.23 | 9.23 | 9.0612999 | 81141 |
1735687800 | 9.19 | 0.23 | 2.57 | 8.98 | 9.23 | 8.9643 | 585272 |
1735601400 | 8.96 | 0.01 | 0.11 | 9 | 9 | 8.94 | 128286 |
1735342200 | 8.95 | -0.06 | -0.67 | 9 | 9 | 8.935 | 123611 |
1735255800 | 9.01 | 0.04 | 0.45 | 8.98 | 9.025 | 8.945 | 114477 |
1735077840 | 8.97 | 0.03 | 0.34 | 8.95 | 8.985 | 8.91 | 60174 |
1734996600 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.95 | 8.86 | 180065 |
1734737400 | 8.88 | 0.04 | 0.45 | 8.83 | 8.91 | 8.81 | 157107 |
1734651000 | 8.84 | -0.06 | -0.67 | 8.94 | 8.9888 | 8.811 | 229449 |
1734564600 | 8.9 | -0.14 | -1.55 | 9.02 | 9.05 | 8.9 | 128156 |
1734478200 | 9.0399999 | -0.1 | -1.09 | 9.1199999 | 9.1199999 | 9.0399999 | 230634 |
1734391800 | 9.14 | 0.01 | 0.11 | 9.17 | 9.17 | 9.115 | 259671 |
1734132600 | 9.13 | 0.01 | 0.11 | 9.14 | 9.175 | 9.1 | 225326 |
1734046200 | 9.1199999 | -0.12 | -1.30 | 9.14 | 9.14 | 9.1199999 | 194849 |
1733959800 | 9.24 | 0.03 | 0.33 | 9.2 | 9.25 | 9.2 | 184971 |
1733873400 | 9.21 | 0.07 | 0.77 | 9.14 | 9.21 | 9.14 | 135906 |
1733787000 | 9.14 | -0.02 | -0.23 | 9.16 | 9.175 | 9.135 | 71937 |
1733527800 | 9.1613 | 0 | 0.01 | 9.19 | 9.21 | 9.1613 | 54796 |
1733441400 | 9.16 | 0.01 | 0.11 | 9.11 | 9.19 | 9.11 | 209600 |
1733355000 | 9.15 | 0.03 | 0.33 | 9.11 | 9.1519999 | 9.095 | 121119 |
1733268600 | 9.1199999 | 0.02 | 0.22 | 9.08 | 9.13 | 9.08 | 107163 |
1733182200 | 9.1 | 0.01 | 0.11 | 9.08 | 9.1 | 9.02 | 110538 |
1732917840 | 9.09 | 0.09 | 1.00 | 9.02 | 9.09 | 8.99 | 72236 |
1732750200 | 9 | 0.05 | 0.56 | 8.94 | 9.002 | 8.94 | 142292 |
1732663800 | 8.95 | -0.09 | -1.00 | 9.01 | 9.06 | 8.95 | 150376 |
1732577400 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.08 | 9.015 | 129308 |
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