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 |
---|---|---|---|---|---|---|---|
1727453700 | 1.622 | 0.02 | 1.38 | 1.662 | 1.662 | 1.622 | 4336 |
1727367300 | 1.6 | -0.2 | -11.01 | 1.814 | 1.814 | 1.528 | 16770 |
1727280900 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
1727194500 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
1727108100 | 1.798 | -0.02 | -0.88 | 1.798 | 1.798 | 1.798 | 30 |
1726848900 | 1.814 | -0.07 | -3.51 | 1.792 | 1.814 | 1.776 | 2807 |
1726762500 | 1.88 | -0.12 | -5.91 | 1.886 | 1.886 | 1.88 | 3058 |
1726676100 | 1.998 | -0.09 | -4.40 | 2.02 | 2.02 | 1.988 | 2585 |
1726589700 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
1726503300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
1726244100 | 2.09 | -0.01 | -0.24 | 2.08 | 2.09 | 2.065 | 3416 |
1726157700 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
1726071300 | 2.095 | 0.01 | 0.24 | 2.095 | 2.095 | 2.095 | 235 |
1725984900 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
1725898500 | 2.09 | -0.06 | -2.79 | 2.05 | 2.09 | 2.05 | 4338 |
1725639300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1725552900 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1725466500 | 2.15 | 0.03 | 1.65 | 2.125 | 2.15 | 2.125 | 195 |
1725380100 | 2.115 | -0.07 | -3.20 | 2.1549999 | 2.1549999 | 2.095 | 4622 |
1725293700 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
1725034500 | 2.185 | 0.02 | 0.92 | 2.195 | 2.195 | 2.185 | 1250 |
1724948100 | 2.165 | -0.03 | -1.14 | 2.175 | 2.175 | 2.165 | 689 |
1724861700 | 2.19 | -0.01 | -0.23 | 2.19 | 2.19 | 2.19 | 27 |
1724775300 | 2.195 | -0.04 | -1.79 | 2.195 | 2.195 | 2.195 | 93 |
1724688900 | 2.235 | -0.04 | -1.54 | 2.235 | 2.235 | 2.235 | 1443 |
1724429700 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
1724343300 | 2.27 | -0.06 | -2.58 | 2.275 | 2.275 | 2.27 | 1767 |
1724256900 | 2.33 | 0.12 | 5.19 | 2.325 | 2.36 | 2.32 | 4991 |
1724170500 | 2.215 | 0 | 0.00 | 2.215 | 2.215 | 2.215 | 0 |
1724084100 | 2.215 | 0.11 | 5.23 | 2.2 | 2.25 | 2.1974999 | 3011 |
1723824900 | 2.105 | 0.01 | 0.48 | 2.105 | 2.105 | 2.105 | 500 |
1723738500 | 2.095 | 0.02 | 0.72 | 2.09 | 2.095 | 2.09 | 3012 |
1723652100 | 2.08 | -0.06 | -2.58 | 2.075 | 2.08 | 2.075 | 991 |
1723565700 | 2.1349999 | 0 | 0.00 | 2.1349999 | 2.1349999 | 2.1349999 | 0 |
1723479300 | 2.1349999 | -0.04 | -1.61 | 2.1349999 | 2.1349999 | 2.1349999 | 4 |
1723220100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1723133700 | 2.17 | 0.03 | 1.40 | 2.17 | 2.17 | 2.17 | 100 |
1723047300 | 2.14 | 0.07 | 3.38 | 2.07 | 2.145 | 2.07 | 4976 |
1722960900 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
1722874500 | 2.07 | -0.06 | -2.82 | 2.105 | 2.105 | 2.07 | 1008 |
1722615300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 53 |
1722528900 | 2.13 | -0.07 | -2.96 | 2.12 | 2.1549999 | 2.12 | 2689 |
1722442500 | 2.195 | -0.03 | -1.35 | 2.195 | 2.195 | 2.195 | 634 |
1722356100 | 2.225 | 0.04 | 1.60 | 2.21 | 2.225 | 2.21 | 1345 |
1722269700 | 2.19 | -0.07 | -2.88 | 2.205 | 2.205 | 2.16 | 5518 |
1722010500 | 2.255 | 0.05 | 2.50 | 2.245 | 2.3675 | 2.245 | 5379 |
1721924100 | 2.2 | -0.13 | -5.58 | 2.2799999 | 2.2799999 | 2.2 | 647 |
1721837700 | 2.33 | -0.06 | -2.51 | 2.36 | 2.36 | 2.33 | 649 |
1721751300 | 2.39 | -0.08 | -3.34 | 2.48 | 2.48 | 2.39 | 1516 |
1721664900 | 2.4725 | -0.02 | -0.90 | 2.4725 | 2.4725 | 2.4725 | 118 |
1721405700 | 2.495 | 0.02 | 0.60 | 2.495 | 2.495 | 2.495 | 475 |
1721319300 | 2.48 | 0.15 | 6.44 | 2.485 | 2.535 | 2.47 | 1050 |
1721232900 | 2.33 | -0.04 | -1.69 | 2.38 | 2.38 | 2.33 | 734 |
1721146500 | 2.37 | -0.1 | -3.85 | 2.395 | 2.4049999 | 2.3275 | 4120 |
1721060100 | 2.465 | -0.1 | -3.90 | 2.6349999 | 2.6349999 | 2.465 | 4631 |
1720800900 | 2.565 | 0.16 | 6.43 | 2.585 | 2.645 | 2.56 | 2827 |
1720714500 | 2.41 | 0.11 | 4.78 | 2.395 | 2.435 | 2.23 | 5170 |
1720628100 | 2.3 | -0.18 | -7.07 | 2.5099999 | 2.515 | 2.3 | 2046 |
1720541700 | 2.475 | 0.02 | 0.61 | 2.48 | 2.5099999 | 2.465 | 3767 |
1720455300 | 2.46 | -0.32 | -11.35 | 2.5099999 | 2.54 | 2.105 | 23180 |
1720196100 | 2.775 | 0.01 | 0.36 | 2.8 | 2.8 | 2.775 | 505 |
1720109700 | 2.765 | -0.03 | -0.90 | 2.765 | 2.765 | 2.765 | 979 |
1720023300 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.7799999 | 984 |
1719936900 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1719850500 | 2.7799999 | -0.07 | -2.46 | 2.8 | 2.8 | 2.7799999 | 491 |
1719591300 | 2.85 | -0.09 | -2.90 | 2.85 | 2.85 | 2.85 | 788 |
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