
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 |
---|---|---|---|---|---|---|---|
1739985300 | 2.3849999 | 0.03 | 1.49 | 2.375 | 2.395 | 2.34 | 41929 |
1739898900 | 2.35 | 0.07 | 3.07 | 2.31 | 2.395 | 2.305 | 50198 |
1739812500 | 2.2799999 | 0.13 | 5.80 | 2.185 | 2.3 | 2.185 | 22427 |
1739553300 | 2.1549999 | 0.05 | 2.62 | 2.095 | 2.18 | 2.085 | 28186 |
1739466900 | 2.1 | 0.12 | 6.17 | 2.05 | 2.105 | 2.05 | 13625 |
1739380500 | 1.978 | -0.02 | -1.00 | 1.978 | 1.99 | 1.978 | 1098 |
1739294100 | 1.998 | 0.02 | 0.81 | 1.986 | 2.0025 | 1.986 | 5910 |
1739207700 | 1.982 | -0.01 | -0.40 | 2 | 2.02 | 1.974 | 13298 |
1738948500 | 1.99 | 0.02 | 1.12 | 1.974 | 1.996 | 1.968 | 3008 |
1738862100 | 1.968 | 0 | 0.00 | 1.964 | 1.968 | 1.964 | 2026 |
1738775700 | 1.968 | -0.04 | -1.85 | 2 | 2 | 1.968 | 1699 |
1738689300 | 2.005 | 0.02 | 1.26 | 1.996 | 2.005 | 1.972 | 11959 |
1738602900 | 1.98 | -0.02 | -0.90 | 1.948 | 1.988 | 1.942 | 30890 |
1738343700 | 1.998 | 0.01 | 0.60 | 1.98 | 2 | 1.98 | 16853 |
1738257300 | 1.986 | 0.06 | 3.01 | 1.944 | 2.0099999 | 1.94 | 14035 |
1738170900 | 1.928 | 0.03 | 1.69 | 1.901 | 1.93 | 1.9 | 1203 |
1738084500 | 1.896 | -0.04 | -1.86 | 1.932 | 1.932 | 1.896 | 2114 |
1737998100 | 1.932 | 0.01 | 0.73 | 1.902 | 1.934 | 1.902 | 1798 |
1737738900 | 1.918 | 0.01 | 0.42 | 1.94 | 1.94 | 1.914 | 10404 |
1737652500 | 1.91 | 0 | 0.21 | 1.904 | 1.91 | 1.894 | 7457 |
1737566100 | 1.906 | 0 | 0.21 | 1.918 | 1.918 | 1.906 | 2099 |
1737479700 | 1.902 | -0.03 | -1.35 | 1.92 | 1.922 | 1.902 | 8181 |
1737393300 | 1.928 | 0.02 | 0.84 | 1.926 | 1.934 | 1.904 | 5002 |
1737134100 | 1.912 | 0 | 0.21 | 1.916 | 1.916 | 1.912 | 8627 |
1737047700 | 1.908 | 0.02 | 0.95 | 1.892 | 1.914 | 1.892 | 4350 |
1736961300 | 1.89 | -0.06 | -3.08 | 1.926 | 1.951 | 1.89 | 4573 |
1736874900 | 1.95 | -0.01 | -0.71 | 1.968 | 1.977 | 1.95 | 13231 |
1736788500 | 1.964 | -0.01 | -0.61 | 1.962 | 1.97 | 1.95 | 7549 |
1736529300 | 1.976 | 0 | 0.10 | 1.974 | 2 | 1.97 | 7543 |
1736442900 | 1.974 | 0 | 0.00 | 1.966 | 1.976 | 1.964 | 2500 |
1736356500 | 1.974 | -0.03 | -1.30 | 1.988 | 1.996 | 1.96 | 8952 |
1736270100 | 2 | -0.01 | -0.25 | 1.998 | 2.015 | 1.992 | 4452 |
1736183700 | 2.005 | -0.03 | -1.47 | 2.06 | 2.07 | 1.996 | 26477 |
1735924500 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.04 | 2.025 | 2800 |
1735838100 | 2.0299999 | 0.03 | 1.60 | 2.005 | 2.035 | 2.005 | 4447 |
1735751700 | 1.998 | 0 | 0.00 | 1.998 | 1.998 | 1.998 | 0 |
1735665300 | 1.998 | 0 | 0.00 | 1.998 | 1.998 | 1.998 | 0 |
1735578900 | 1.998 | 0 | 0.20 | 2 | 2.005 | 1.99 | 7024 |
1735319700 | 1.994 | 0.04 | 1.84 | 1.96 | 1.994 | 1.96 | 10671 |
1735233300 | 1.958 | 0 | 0.00 | 1.958 | 1.958 | 1.958 | 0 |
1735146900 | 1.958 | 0 | 0.00 | 1.958 | 1.958 | 1.958 | 0 |
1735060500 | 1.958 | 0 | 0.00 | 1.958 | 1.958 | 1.958 | 0 |
1734974100 | 1.958 | -0.04 | -2.10 | 1.966 | 1.966 | 1.95 | 733 |
1734714900 | 2 | 0.01 | 0.60 | 1.95 | 2.0099999 | 1.946 | 23415 |
1734628500 | 1.988 | -0.01 | -0.50 | 1.988 | 1.992 | 1.978 | 3827 |
1734542100 | 1.998 | -0.02 | -1.09 | 1.996 | 2.0099999 | 1.952 | 7159 |
1734455700 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 2 | 31840 |
1734369300 | 2.0099999 | -0.04 | -1.95 | 2.035 | 2.035 | 2.005 | 4974 |
1734110100 | 2.05 | 0.01 | 0.49 | 2.035 | 2.055 | 2.035 | 3381 |
1734023700 | 2.04 | 0 | 0.00 | 2.055 | 2.055 | 2.02 | 9390 |
1733937300 | 2.04 | -0.02 | -1.09 | 2.06 | 2.06 | 2.035 | 5476 |
1733850900 | 2.0625 | 0 | 0.12 | 2.055 | 2.08 | 2.055 | 12893 |
1733764500 | 2.06 | 0.08 | 3.83 | 2 | 2.06 | 2 | 8126 |
1733505300 | 1.984 | 0.01 | 0.51 | 1.974 | 2.005 | 1.974 | 3786 |
1733418900 | 1.974 | 0.03 | 1.33 | 1.958 | 1.974 | 1.948 | 6600 |
1733332500 | 1.948 | 0.01 | 0.41 | 1.958 | 1.966 | 1.932 | 3847 |
1733246100 | 1.94 | -0.02 | -0.92 | 1.968 | 1.968 | 1.932 | 3601 |
1733159700 | 1.958 | -0 | -0.10 | 1.942 | 1.97 | 1.942 | 8896 |
1732900500 | 1.96 | 0.01 | 0.51 | 1.94 | 1.962 | 1.938 | 1391 |
1732814100 | 1.95 | 0.01 | 0.41 | 1.958 | 1.958 | 1.938 | 4938 |
1732727700 | 1.942 | -0.01 | -0.31 | 1.934 | 1.95 | 1.93 | 4967 |
1732641300 | 1.948 | -0.03 | -1.32 | 1.958 | 1.96 | 1.944 | 2759 |
1732554900 | 1.974 | -0.02 | -0.80 | 1.964 | 1.978 | 1.952 | 9038 |
1732295700 | 1.99 | 0 | 0.20 | 1.976 | 1.99 | 1.944 | 10816 |
1732209300 | 1.986 | 0.01 | 0.71 | 1.962 | 2 | 1.948 | 9678 |
1732122900 | 1.972 | -0.01 | -0.70 | 1.988 | 2 | 1.958 | 7116 |
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