期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -5.60747663551 | 1.07 | 1.13 | 0.9903 | 451925 | 1.0318409 | CS |
4 | -0.01 | -0.980392156863 | 1.02 | 1.13 | 0.9903 | 284493 | 1.04553081 | CS |
12 | -0.14 | -12.1739130435 | 1.15 | 1.31 | 0.99 | 317210 | 1.15439894 | CS |
26 | -0.22 | -17.8861788618 | 1.23 | 1.31 | 0.99 | 247528 | 1.15679005 | CS |
52 | -0.21 | -17.2131147541 | 1.22 | 1.66 | 0.95 | 231657 | 1.24299943 | CS |
156 | -0.52 | -33.9869281046 | 1.53 | 2.3988 | 0.95 | 180874 | 1.48172446 | CS |
260 | 0.26 | 34.6666666667 | 0.75 | 2.83 | 0.3072 | 287055 | 1.51738819 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737156600 | 1.01 | 0.01 | 1.00 | 1.03 | 1.03 | 0.9975 | 496346 |
1737070200 | 1 | -0.02 | -1.96 | 1.07 | 1.07 | 0.9903 | 988828 |
1736983800 | 1.02 | -0.06 | -5.56 | 1.07 | 1.08 | 1.01 | 698683 |
1736897400 | 1.08 | -0.01 | -0.92 | 1.12 | 1.12 | 1.05 | 120375 |
1736811000 | 1.09 | -0.04 | -3.54 | 1.12 | 1.12 | 1.06 | 259536 |
1736551800 | 1.1299999 | 0.05 | 5.12 | 1.07 | 1.1299999 | 1.07 | 192205 |
1736379000 | 1.075 | -0.02 | -1.83 | 1.09 | 1.11 | 1.05 | 257510 |
1736292600 | 1.095 | -0.01 | -0.45 | 1.11 | 1.115 | 1.09 | 161816 |
1736206200 | 1.1 | 0 | 0.00 | 1.11 | 1.1299999 | 1.09 | 179484 |
1735947000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 68885 |
1735860600 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1 | 1.07 | 136462 |
1735687800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.0149999 | 901578 |
1735601400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.035 | 371809 |
1735342200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1.01 | 64037 |
1735255800 | 1.01 | -0.03 | -2.42 | 1.03 | 1.03 | 1.01 | 84604 |
1735077840 | 1.035 | 0.02 | 2.48 | 1.03 | 1.04 | 1.02 | 47810 |
1734996600 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 1.01 | 89863 |
1734737400 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 1.01 | 212902 |
1734651000 | 1.01 | -0.02 | -1.46 | 0.99 | 1.035 | 0.99 | 286208 |
1734564600 | 1.025 | -0.07 | -5.96 | 1.07 | 1.08 | 0.995 | 566022 |
1734478200 | 1.09 | 0.03 | 2.83 | 1.05 | 1.09 | 1.05 | 171005 |
1734391800 | 1.06 | 0.01 | 0.95 | 1.03 | 1.09 | 1.03 | 263609 |
1734132600 | 1.05 | -0.03 | -2.78 | 1.09 | 1.0964 | 1.05 | 195214 |
1734046200 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.07 | 306723 |
1733959800 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.135 | 1.09 | 251303 |
1733873400 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.09 | 224990 |
1733787000 | 1.11 | 0.02 | 1.83 | 1.19 | 1.19 | 1.09 | 263982 |
1733527800 | 1.09 | 0.01 | 0.93 | 1.12 | 1.12 | 1.08 | 112807 |
1733441400 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1037999 | 1.08 | 183706 |
1733355000 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.0899 | 102368 |
1733268600 | 1.09 | 0.01 | 0.46 | 1.08 | 1.1004 | 1.08 | 99707 |
1733182200 | 1.085 | -0.03 | -2.25 | 1.11 | 1.11 | 1.07 | 205388 |
1732917840 | 1.11 | -0.01 | -0.45 | 1.1299999 | 1.1299999 | 1.11 | 25412 |
1732750200 | 1.115 | -0.01 | -0.45 | 1.1399999 | 1.1399999 | 1.11 | 107635 |
1732663800 | 1.12 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 44759 |
1732577400 | 1.1299999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.11 | 160329 |
1732318200 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.15 | 1.1299999 | 136532 |
1732231800 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.16 | 1.12 | 86938 |
1732145400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.11 | 161251 |
1732059000 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 183344 |
1731972600 | 1.17 | -0.12 | -9.30 | 1.31 | 1.31 | 1.17 | 233472 |
1731713400 | 1.29 | 0.02 | 1.57 | 1.25 | 1.31 | 1.22 | 4985841 |
1731627000 | 1.27 | -0.01 | -0.78 | 1.24 | 1.29 | 1.23 | 832334 |
1731540600 | 1.28 | 0.13 | 11.30 | 1.16 | 1.28 | 1.125 | 803491 |
1731454200 | 1.15 | 0 | 0.00 | 1.15 | 1.18 | 1.125 | 281642 |
1731367800 | 1.15 | 0.01 | 0.88 | 1.12 | 1.17 | 1.08 | 220331 |
1731108600 | 1.1399999 | -0.02 | -1.30 | 1.17 | 1.17 | 1.1399999 | 55370 |
1731022200 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.135 | 85115 |
1730935800 | 1.16 | 0.03 | 3.11 | 1.09 | 1.17 | 1.09 | 184583 |
1730849400 | 1.125 | 0.03 | 2.74 | 1.1 | 1.1399999 | 1.09 | 103660 |
1730763000 | 1.095 | 0.01 | 1.39 | 1.08 | 1.12 | 1.08 | 121421 |
1730500200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.109 | 1.07 | 111988 |
1730413800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.065 | 152917 |
1730327400 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1419 | 1.075 | 266482 |
1730241000 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1299999 | 88831 |
1730154600 | 1.15 | 0.01 | 0.88 | 1.16 | 1.16 | 1.1299999 | 163774 |
1729895400 | 1.1399999 | -0.03 | -2.15 | 1.15 | 1.165 | 1.1299999 | 96885 |
1729809000 | 1.165 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 59814 |
1729722600 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.1299999 | 447886 |
1729636200 | 1.17 | -0.05 | -4.10 | 1.22 | 1.22 | 1.155 | 420206 |
1729549800 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.17 | 190616 |
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