
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0369 | 5.56477152767 | 0.6631 | 0.78 | 0.65 | 6159143 | 0.73470756 | CS |
4 | -0.2087 | -22.9668757566 | 0.9087 | 0.96 | 0.562 | 7451315 | 0.6992527 | CS |
12 | 0.18 | 34.6153846154 | 0.52 | 1.4 | 0.4255 | 12459702 | 0.86006373 | CS |
26 | 0.351 | 100.573065903 | 0.349 | 1.4 | 0.25 | 9695951 | 0.66628796 | CS |
52 | 0.1392 | 24.8216833096 | 0.5608 | 1.4 | 0.25 | 6099361 | 0.61195226 | CS |
156 | -1.15 | -62.1621621622 | 1.85 | 2.44 | 0.25 | 4672711 | 0.83978805 | CS |
260 | 0 | 0 | 0.7 | 5.56 | 0.25 | 9158967 | 2.19312526 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743114600 | 0.7066 | -0.0134 | -1.86 | 0.71 | 0.719 | 0.675 | 2436970 |
1743028200 | 0.72 | -0.0367 | -4.85 | 0.7473 | 0.76 | 0.6999 | 2512271 |
1742941800 | 0.7567 | 0.0097 | 1.30 | 0.7522 | 0.7604 | 0.72 | 2675343 |
1742855400 | 0.747 | 0.0063 | 0.85 | 0.75 | 0.78 | 0.74 | 6252459 |
1742596200 | 0.7407 | 0.0218 | 3.03 | 0.7183 | 0.76 | 0.6899999 | 9505487 |
1742509800 | 0.7189 | 0.0452 | 6.71 | 0.6631 | 0.73 | 0.65 | 9850154 |
1742423400 | 0.6737 | 0.0769 | 12.89 | 0.601 | 0.6771 | 0.601 | 11585766 |
1742337000 | 0.5968 | -0.022 | -3.56 | 0.6212 | 0.6225 | 0.5715 | 5680799 |
1742250600 | 0.6188 | 0.0257 | 4.33 | 0.5988 | 0.6333 | 0.5931 | 4599686 |
1741991400 | 0.5931 | 0.0264 | 4.66 | 0.5719999 | 0.617 | 0.5719999 | 2634888 |
1741905000 | 0.5667 | -0.047 | -7.66 | 0.6232 | 0.6259 | 0.562 | 4619244 |
1741818600 | 0.6137 | 0.0137 | 2.28 | 0.621 | 0.6798999 | 0.6104 | 4538800 |
1741732200 | 0.6 | 0.0165 | 2.83 | 0.5836 | 0.6116 | 0.5730499 | 5252054 |
1741645800 | 0.5835 | -0.063 | -9.74 | 0.6247 | 0.64 | 0.5709999 | 5764476 |
1741390200 | 0.6465 | 0.0323 | 5.26 | 0.6146 | 0.65 | 0.562 | 11453493 |
1741303800 | 0.6142 | -0.0788 | -11.37 | 0.6768999 | 0.68 | 0.5782 | 12190249 |
1741217400 | 0.6929999 | -0.009 | -1.28 | 0.6949999 | 0.738 | 0.66 | 7214116 |
1741131000 | 0.702 | -0.168 | -19.31 | 0.6987 | 0.769 | 0.62 | 15843405 |
1741044600 | 0.87 | 0.02 | 2.35 | 0.8869 | 0.96 | 0.8404 | 12938228 |
1740785400 | 0.85 | 0.0237 | 2.87 | 0.8124 | 0.855 | 0.7801 | 7050856 |
1740699000 | 0.8263 | -0.0525 | -5.97 | 0.9087 | 0.918 | 0.8101 | 7483544 |
1740612600 | 0.8788 | 0.0468 | 5.63 | 0.88 | 0.92 | 0.8413 | 7097070 |
1740526200 | 0.832 | -0.088 | -9.57 | 0.9 | 0.92 | 0.8209999 | 8360701 |
1740439800 | 0.92 | -0.0411 | -4.28 | 1.04 | 1.0481 | 0.87 | 10866529 |
1740180600 | 0.9611 | -0.1289 | -11.83 | 1.1 | 1.105 | 0.9611 | 10227140 |
1740094200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.04 | 6696230 |
1740007800 | 1.1 | -0.03 | -2.65 | 1.15 | 1.19 | 1.1 | 6896343 |
1739921400 | 1.1299999 | -0.11 | -8.87 | 1.26 | 1.28 | 1.12 | 8780967 |
1739575800 | 1.24 | -0.07 | -5.34 | 1.37 | 1.3899999 | 1.17 | 13202824 |
1739489400 | 1.31 | 0.14 | 11.97 | 1.23 | 1.4 | 1.22 | 25210495 |
1739403000 | 1.17 | 0.07 | 6.36 | 1.12 | 1.25 | 1.0938 | 18138911 |
1739316600 | 1.1 | 0.08 | 7.84 | 1.01 | 1.15 | 1.0035 | 9401012 |
1739230200 | 1.02 | -0.02 | -1.92 | 1.08 | 1.09 | 1.01 | 5046882 |
1738971000 | 1.04 | 0.12 | 13.29 | 0.93 | 1.04 | 0.9101 | 8532042 |
1738884600 | 0.918 | -0.022 | -2.34 | 0.9377 | 0.9488 | 0.91 | 3836739 |
1738798200 | 0.94 | 0.02 | 2.17 | 0.9199 | 0.95 | 0.903 | 4431279 |
1738711800 | 0.92 | 0.0249 | 2.78 | 0.9095 | 0.9499 | 0.88 | 5193467 |
1738625400 | 0.8951 | -0.0657 | -6.84 | 0.84 | 0.9375 | 0.79 | 14814871 |
1738366200 | 0.9608 | -0.1292 | -11.85 | 1.08 | 1.09 | 0.92 | 17007702 |
1738279800 | 1.09 | 0.05 | 4.81 | 1.06 | 1.11 | 1.05 | 4501849 |
1738193400 | 1.04 | -0.07 | -6.31 | 1.1 | 1.12 | 1.04 | 4804335 |
1738107000 | 1.11 | 0.05 | 4.72 | 1.12 | 1.12 | 1.04 | 6118234 |
1738020600 | 1.06 | -0.07 | -6.19 | 1.09 | 1.2 | 1 | 18129820 |
1737761400 | 1.1299999 | 0.15 | 15.29 | 1.02 | 1.15 | 1.01 | 18910104 |
1737675000 | 0.9801 | 0 | 0.00 | 0.9801 | 0.9801 | 0.9801 | 0 |
1737588600 | 0.9801 | 0.0747 | 8.25 | 0.9145 | 1.04 | 0.8962 | 29739572 |
1737502200 | 0.9054 | 0.0575 | 6.78 | 0.8479 | 0.91 | 0.7618 | 11271397 |
1737156600 | 0.8479 | -0.0271 | -3.10 | 0.8905 | 0.93 | 0.79 | 19041773 |
1737070200 | 0.875 | 0.164 | 23.07 | 0.7 | 0.9097 | 0.6998 | 40682288 |
1736983800 | 0.711 | -0.0344 | -4.61 | 0.74 | 0.74 | 0.67 | 10267186 |
1736897400 | 0.7453999 | -0.0046 | -0.61 | 0.7637 | 0.7998 | 0.71 | 10646985 |
1736811000 | 0.75 | -0.0274 | -3.52 | 0.75 | 0.81 | 0.67 | 32281527 |
1736551800 | 0.7774 | 0.347 | 80.62 | 0.5 | 0.8299 | 0.4811 | 128161272 |
1736379000 | 0.4304 | -0.0409 | -8.68 | 0.4715 | 0.474 | 0.4255 | 9041652 |
1736292600 | 0.4713 | 0.0021 | 0.45 | 0.4745 | 0.5149 | 0.47 | 3701451 |
1736206200 | 0.4692 | -0.0311 | -6.22 | 0.5 | 0.5282 | 0.4534 | 8942251 |
1735947000 | 0.5003 | 0.0272 | 5.75 | 0.47 | 0.51 | 0.47 | 4715519 |
1735860600 | 0.4731 | -0.0503 | -9.61 | 0.52 | 0.52 | 0.4645 | 5480230 |
1735687800 | 0.5234 | -0.0265 | -4.82 | 0.5333 | 0.545 | 0.4752 | 6987978 |
1735601400 | 0.5499 | -0.0423 | -7.14 | 0.5211 | 0.59 | 0.4985 | 7683997 |
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