
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 19.3548387097 | 0.31 | 0.45 | 0.31 | 872563 | 0.43483526 | CS |
4 | 0.03 | 8.82352941176 | 0.34 | 0.45 | 0.301 | 300622 | 0.41128802 | CS |
12 | 0.135 | 57.4468085106 | 0.235 | 1.07 | 0.1966 | 3369434 | 0.554119 | CS |
26 | 0.139 | 60.1731601732 | 0.231 | 1.07 | 0.1966 | 1523888 | 0.54304033 | CS |
52 | 0.0399 | 12.087246289 | 0.3301 | 1.07 | 0.1966 | 780807 | 0.53387715 | CS |
156 | 0.1705 | 85.4636591479 | 0.1995 | 1.28 | 0.1112 | 895345 | 0.38089996 | CS |
260 | -0.41 | -52.5641025641 | 0.78 | 1.45 | 0.1112 | 1931658 | 0.59354255 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612600 | 0.3881 | -0.0419 | -9.74 | 0.4042 | 0.4089 | 0.3807 | 158075 |
1740526200 | 0.43 | -0.0127 | -2.87 | 0.3725 | 0.43 | 0.3600999 | 827445 |
1740439800 | 0.4427 | 0.0927 | 26.49 | 0.3609 | 0.45 | 0.36 | 3230585 |
1740180600 | 0.35 | 0.0198 | 6.00 | 0.3195 | 0.35 | 0.3195 | 67274 |
1740094200 | 0.3302 | 0.0182 | 5.83 | 0.31 | 0.3375 | 0.31 | 79437 |
1740007800 | 0.312 | -0.0081 | -2.53 | 0.328 | 0.3291 | 0.31 | 85568 |
1739921400 | 0.3201 | -0.0099 | -3.00 | 0.3154 | 0.3298 | 0.3101999 | 33960 |
1739575800 | 0.33 | -0.0143 | -4.15 | 0.32 | 0.3368 | 0.31 | 103614 |
1739489400 | 0.3443 | 0.0033 | 0.97 | 0.3413 | 0.3593 | 0.318343 | 79522 |
1739403000 | 0.341 | 0.0178 | 5.51 | 0.317 | 0.341 | 0.317 | 21620 |
1739316600 | 0.3232 | 0.003 | 0.94 | 0.3202 | 0.3399 | 0.32 | 47773 |
1739230200 | 0.3202 | -0.0169 | -5.01 | 0.31 | 0.3323999 | 0.31 | 92297 |
1738971000 | 0.3371 | 0.0061 | 1.84 | 0.3499 | 0.3763 | 0.331 | 216405 |
1738884600 | 0.331 | 0.001 | 0.30 | 0.34 | 0.3498 | 0.320001 | 44796 |
1738798200 | 0.33 | 0.01 | 3.13 | 0.32 | 0.3399 | 0.312 | 36389 |
1738711800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.3343999 | 0.3165 | 42804 |
1738625400 | 0.33 | -0.0245 | -6.91 | 0.31 | 0.3403 | 0.301 | 239239 |
1738366200 | 0.3545 | 0.0004 | 0.11 | 0.37 | 0.3885 | 0.3545 | 245724 |
1738279800 | 0.3541 | -0.0069 | -1.91 | 0.34 | 0.374 | 0.34 | 62483 |
1738193400 | 0.361 | -0.058 | -13.84 | 0.432 | 0.432 | 0.36 | 220459 |
1738107000 | 0.419 | -0.0027 | -0.64 | 0.4089999 | 0.419 | 0.3919 | 250499 |
1738020600 | 0.4217 | -0.0283 | -6.29 | 0.4365 | 0.4485 | 0.401 | 609205 |
1737761400 | 0.45 | -0.009 | -1.96 | 0.4099999 | 0.45 | 0.4099999 | 409179 |
1737675000 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
1737588600 | 0.459 | -0.001 | -0.22 | 0.42 | 0.459 | 0.42 | 97841 |
1737502200 | 0.46 | 0.0299 | 6.95 | 0.436 | 0.46 | 0.4101 | 526071 |
1737156600 | 0.4301 | 0.0211001 | 5.16 | 0.45 | 0.4599 | 0.4157 | 448992 |
1737070200 | 0.4089999 | -0.011 | -2.62 | 0.4099999 | 0.46 | 0.4089999 | 293738 |
1736983800 | 0.42 | 0.0002 | 0.05 | 0.4228 | 0.4793 | 0.42 | 1006825 |
1736897400 | 0.4198 | 0.0098001 | 2.39 | 0.3741 | 0.42 | 0.374 | 583573 |
1736811000 | 0.4099999 | -0.06 | -12.77 | 0.4378 | 0.46 | 0.403501 | 219172 |
1736551800 | 0.47 | 0.02 | 4.44 | 0.468 | 0.47 | 0.3902 | 231717 |
1736379000 | 0.45 | 0.0288 | 6.84 | 0.3695 | 0.45 | 0.3695 | 471935 |
1736292600 | 0.4212 | -0.0038 | -0.89 | 0.425 | 0.476 | 0.4212 | 620164 |
1736206200 | 0.425 | -0.093 | -17.95 | 0.5 | 0.509999 | 0.4212 | 954889 |
1735947000 | 0.518 | -0.152 | -22.69 | 0.59 | 0.5999 | 0.5049 | 1811181 |
1735860600 | 0.67 | 0.0686 | 11.41 | 0.4572 | 0.7141 | 0.413 | 5472961 |
1735687800 | 0.6014 | 0.3114 | 107.38 | 0.9871 | 1.07 | 0.6 | 141611030 |
1735601400 | 0.29 | 0.0199 | 7.37 | 0.262 | 0.349 | 0.2253 | 14439435 |
1735342200 | 0.2701 | -0.0104 | -3.71 | 0.3 | 0.3049 | 0.2606 | 465344 |
1735255800 | 0.2805 | 0.0605 | 27.50 | 0.2503 | 0.318 | 0.25 | 3799948 |
1735077840 | 0.22 | 0.01 | 4.76 | 0.2205 | 0.2299 | 0.21 | 65247 |
1734996600 | 0.21 | 0.0031 | 1.50 | 0.206 | 0.216771 | 0.206 | 54979 |
1734737400 | 0.2069 | 0.0019001 | 0.93 | 0.2152 | 0.2188 | 0.2069 | 30170 |
1734651000 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.22 | 0.201001 | 54764 |
1734564600 | 0.21 | -0.009 | -4.11 | 0.2194 | 0.235 | 0.21 | 70819 |
1734478200 | 0.219 | -0.001 | -0.45 | 0.2261 | 0.2283 | 0.2129 | 92207 |
1734391800 | 0.22 | 0.02 | 10.00 | 0.211 | 0.245 | 0.2108 | 604702 |
1734132600 | 0.2 | -0.013 | -6.10 | 0.201 | 0.2305 | 0.2 | 91110 |
1734046200 | 0.213 | -0.02 | -8.58 | 0.2325 | 0.243 | 0.1966 | 159130 |
1733959800 | 0.233 | 0.003 | 1.30 | 0.2506 | 0.2525 | 0.2321 | 59314 |
1733873400 | 0.23 | -0.005 | -2.13 | 0.2358 | 0.253 | 0.23 | 201119 |
1733787000 | 0.235 | 0.004 | 1.73 | 0.251 | 0.251 | 0.2315 | 117714 |
1733527800 | 0.231 | 0.011 | 5.00 | 0.245 | 0.245 | 0.23 | 66777 |
1733441400 | 0.22 | -0.011 | -4.76 | 0.235 | 0.2438 | 0.219191 | 126170 |
1733355000 | 0.231 | 0.001 | 0.43 | 0.2496 | 0.2496 | 0.23 | 51170 |
1733268600 | 0.23 | -0.0025 | -1.08 | 0.2389 | 0.2447 | 0.23 | 42009 |
1733182200 | 0.2325 | -0.0025 | -1.06 | 0.23 | 0.2463 | 0.2215 | 83867 |
1732917840 | 0.235 | 0.0115 | 5.15 | 0.219 | 0.2476 | 0.219 | 66411 |
1732750200 | 0.2235 | 0.0045 | 2.05 | 0.2235 | 0.2476 | 0.2235 | 62173 |
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