
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740158100 | 2.076 | 0.02 | 0.78 | 2.072 | 2.082 | 2.06 | 147144 |
1740071700 | 2.06 | -0 | -0.10 | 2.072 | 2.096 | 2.058 | 186671 |
1739985300 | 2.062 | -0.01 | -0.29 | 2.078 | 2.098 | 2.062 | 103118 |
1739898900 | 2.068 | -0.02 | -0.77 | 2.082 | 2.084 | 2.062 | 79706 |
1739812500 | 2.084 | -0 | -0.19 | 2.088 | 2.094 | 2.078 | 93555 |
1739553300 | 2.088 | -0.01 | -0.29 | 2.088 | 2.088 | 2.07 | 105222 |
1739466900 | 2.094 | 0.01 | 0.38 | 2.096 | 2.114 | 2.078 | 83707 |
1739380500 | 2.086 | -0.02 | -0.95 | 2.116 | 2.126 | 2.086 | 56983 |
1739294100 | 2.106 | -0.02 | -1.03 | 2.13 | 2.136 | 2.104 | 143135 |
1739207700 | 2.128 | 0.02 | 1.04 | 2.108 | 2.128 | 2.108 | 82556 |
1738948500 | 2.106 | 0.01 | 0.29 | 2.112 | 2.124 | 2.098 | 126566 |
1738862100 | 2.1 | -0.01 | -0.66 | 2.114 | 2.118 | 2.088 | 121170 |
1738775700 | 2.114 | 0.03 | 1.34 | 2.084 | 2.116 | 2.076 | 72869 |
1738689300 | 2.086 | -0.01 | -0.29 | 2.074 | 2.09 | 2.074 | 61423 |
1738602900 | 2.092 | 0 | 0.10 | 2.08 | 2.092 | 2.072 | 161300 |
1738343700 | 2.09 | 0.01 | 0.48 | 2.084 | 2.096 | 2.07 | 153218 |
1738257300 | 2.08 | 0.01 | 0.29 | 2.078 | 2.086 | 2.072 | 67225 |
1738170900 | 2.074 | 0.01 | 0.58 | 2.052 | 2.074 | 2.05 | 246844 |
1738084500 | 2.062 | -0.01 | -0.58 | 2.067 | 2.082 | 2.062 | 222581 |
1737998100 | 2.074 | 0.02 | 1.17 | 2.052 | 2.096 | 2.052 | 86167 |
1737738900 | 2.05 | -0.02 | -0.77 | 2.072 | 2.073 | 2.036 | 96926 |
1737652500 | 2.066 | 0.04 | 1.77 | 2.028 | 2.08 | 2.024 | 297031 |
1737566100 | 2.0299999 | -0.03 | -1.55 | 2.058 | 2.06 | 2.0299999 | 176166 |
1737479700 | 2.062 | 0.03 | 1.28 | 2.0379999 | 2.064 | 2.0299999 | 170252 |
1737393300 | 2.036 | -0.02 | -0.78 | 2.044 | 2.05 | 2.0259999 | 129518 |
1737134100 | 2.052 | 0.06 | 3.12 | 2.0179999 | 2.052 | 2.0139999 | 249020 |
1737047700 | 1.99 | 0.06 | 3.32 | 1.98 | 2.0099999 | 1.954 | 213422 |
1736961300 | 1.926 | 0.04 | 1.96 | 1.904 | 1.926 | 1.9 | 83982 |
1736874900 | 1.889 | 0.01 | 0.75 | 1.88 | 1.898 | 1.88 | 75945 |
1736788500 | 1.875 | -0.01 | -0.58 | 1.888 | 1.898 | 1.875 | 64364 |
1736529300 | 1.886 | -0.05 | -2.48 | 1.931 | 1.931 | 1.885 | 117691 |
1736442900 | 1.934 | 0.02 | 1.04 | 1.909 | 1.942 | 1.908 | 31900 |
1736356500 | 1.914 | -0.01 | -0.73 | 1.921 | 1.924 | 1.899 | 136560 |
1736270100 | 1.928 | 0.01 | 0.36 | 1.92 | 1.932 | 1.903 | 79272 |
1736183700 | 1.921 | -0.02 | -0.88 | 1.933 | 1.934 | 1.9145 | 128958 |
1735924500 | 1.938 | -0.01 | -0.67 | 1.948 | 1.95 | 1.935 | 60813 |
1735838100 | 1.951 | 0.03 | 1.67 | 1.94 | 1.957 | 1.928 | 28419 |
1735751700 | 1.919 | 0 | 0.00 | 1.919 | 1.919 | 1.919 | 0 |
1735665300 | 1.919 | 0 | 0.00 | 1.919 | 1.919 | 1.919 | 0 |
1735578900 | 1.919 | 0.01 | 0.68 | 1.912 | 1.924 | 1.912 | 39807 |
1735319700 | 1.906 | 0 | 0.16 | 1.8925 | 1.906 | 1.8925 | 73883 |
1735233300 | 1.903 | 0 | 0.00 | 1.903 | 1.903 | 1.903 | 0 |
1735146900 | 1.903 | 0 | 0.00 | 1.903 | 1.903 | 1.903 | 0 |
1735060500 | 1.903 | 0 | 0.00 | 1.903 | 1.903 | 1.903 | 0 |
1734974100 | 1.903 | 0.03 | 1.76 | 1.87 | 1.903 | 1.865 | 47278 |
1734714900 | 1.87 | 0 | 0.16 | 1.855 | 1.872 | 1.851 | 75432 |
1734628500 | 1.867 | -0.01 | -0.69 | 1.858 | 1.879 | 1.858 | 70356 |
1734542100 | 1.88 | -0.02 | -0.84 | 1.895 | 1.898 | 1.88 | 51296 |
1734455700 | 1.896 | -0.03 | -1.46 | 1.922 | 1.922 | 1.8805 | 99674 |
1734369300 | 1.924 | -0.02 | -0.88 | 1.943 | 1.943 | 1.921 | 112310 |
1734110100 | 1.941 | -0 | -0.10 | 1.945 | 1.95 | 1.939 | 44359 |
1734023700 | 1.943 | -0 | -0.10 | 1.954 | 1.958 | 1.943 | 36131 |
1733937300 | 1.945 | -0.01 | -0.69 | 1.951 | 1.959 | 1.943 | 52062 |
1733850900 | 1.9585 | 0.01 | 0.59 | 1.949 | 1.962 | 1.945 | 25534 |
1733764500 | 1.947 | -0.04 | -1.82 | 1.985 | 1.985 | 1.947 | 60804 |
1733505300 | 1.983 | -0 | -0.15 | 1.992 | 2.0139999 | 1.982 | 72848 |
1733418900 | 1.986 | 0.03 | 1.59 | 1.964 | 1.986 | 1.96 | 86524 |
1733332500 | 1.955 | -0.01 | -0.71 | 1.974 | 1.974 | 1.953 | 55571 |
1733246100 | 1.969 | 0.01 | 0.31 | 1.972 | 1.974 | 1.957 | 66090 |
1733159700 | 1.963 | -0.01 | -0.71 | 1.975 | 1.988 | 1.955 | 84858 |
1732900500 | 1.977 | -0.01 | -0.50 | 1.99 | 1.99 | 1.972 | 61020 |
1732814100 | 1.987 | 0.01 | 0.61 | 1.975 | 1.991 | 1.975 | 43886 |
1732727700 | 1.975 | 0.01 | 0.30 | 1.964 | 1.978 | 1.952 | 52293 |
1732641300 | 1.969 | -0.01 | -0.25 | 1.965 | 1.975 | 1.957 | 20700 |
1732554900 | 1.974 | 0.03 | 1.33 | 1.96 | 1.976 | 1.954 | 22326 |
1732295700 | 1.948 | 0.03 | 1.46 | 1.93 | 1.955 | 1.93 | 80900 |
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