
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 |
---|---|---|---|---|---|---|---|
1739898900 | 0.5996 | 0.019 | 3.27 | 0.574 | 0.602 | 0.574 | 58083 |
1739812500 | 0.5806 | -0.001 | -0.17 | 0.5766 | 0.5806 | 0.5744 | 38298 |
1739553300 | 0.5816 | -0.0112 | -1.89 | 0.5931999 | 0.6012 | 0.5816 | 105271 |
1739466900 | 0.5928 | 0.0098 | 1.68 | 0.5836 | 0.5951999 | 0.5805 | 236741 |
1739380500 | 0.583 | -0.0054 | -0.92 | 0.5858 | 0.5946 | 0.581 | 143960 |
1739294100 | 0.5884 | 0 | 0.00 | 0.584 | 0.5921999 | 0.5736 | 107762 |
1739207700 | 0.5884 | -0.0354 | -5.67 | 0.6276 | 0.6314 | 0.586 | 399306 |
1738948500 | 0.6238 | -0.0068 | -1.08 | 0.63 | 0.63 | 0.609 | 389473 |
1738862100 | 0.6306 | 0.0298 | 4.96 | 0.6098 | 0.6344 | 0.6048 | 288651 |
1738775700 | 0.6008 | -0.0092 | -1.51 | 0.608 | 0.608 | 0.5928 | 220407 |
1738689300 | 0.61 | 0.0094 | 1.57 | 0.5951999 | 0.6102 | 0.5941999 | 139806 |
1738602900 | 0.6006 | -0.0035 | -0.58 | 0.582 | 0.6024 | 0.5818 | 379329 |
1738343700 | 0.6041 | -0.0237 | -3.78 | 0.6036 | 0.612 | 0.6016 | 235478 |
1738257300 | 0.6278 | -0.001 | -0.16 | 0.6206 | 0.6291 | 0.6183999 | 88430 |
1738170900 | 0.6288 | -0.0114 | -1.78 | 0.6428 | 0.6498 | 0.6232 | 505028 |
1738084500 | 0.6402 | -0.03 | -4.48 | 0.6612 | 0.6924 | 0.6394 | 345381 |
1737998100 | 0.6702 | 0.0302 | 4.72 | 0.6286 | 0.68 | 0.6286 | 400484 |
1737738900 | 0.64 | 0.0282 | 4.61 | 0.6242 | 0.6588 | 0.6242 | 201087 |
1737652500 | 0.6118 | 0.0074 | 1.22 | 0.6046 | 0.6118 | 0.601 | 16542 |
1737566100 | 0.6044 | 0.0164 | 2.79 | 0.5968 | 0.6094 | 0.5862 | 211433 |
1737479700 | 0.588 | 0.01 | 1.73 | 0.5709999 | 0.5946 | 0.5698 | 170074 |
1737393300 | 0.578 | -0.0234 | -3.89 | 0.5951999 | 0.6 | 0.5738 | 315726 |
1737134100 | 0.6014 | 0.0056 | 0.94 | 0.598 | 0.6028 | 0.5878 | 167247 |
1737047700 | 0.5958 | -0.0252 | -4.06 | 0.6212 | 0.6262 | 0.5928 | 325577 |
1736961300 | 0.621 | 0.0296 | 5.01 | 0.5944 | 0.632 | 0.5944 | 215117 |
1736874900 | 0.5914 | -0.0042 | -0.71 | 0.5982 | 0.6092 | 0.591 | 88718 |
1736788500 | 0.5956 | -0.0146 | -2.39 | 0.611 | 0.6156 | 0.5924 | 299814 |
1736529300 | 0.6102 | -0.0172 | -2.74 | 0.609 | 0.623 | 0.608 | 262430 |
1736442900 | 0.6274 | -0.0108 | -1.69 | 0.6352 | 0.6352 | 0.6176 | 352331 |
1736356500 | 0.6382 | -0.0216 | -3.27 | 0.6602 | 0.6602 | 0.6382 | 81548 |
1736270100 | 0.6598 | -0.0158 | -2.34 | 0.6872 | 0.6906 | 0.6598 | 160984 |
1736183700 | 0.6756 | 0 | 0.00 | 0.6756 | 0.6756 | 0.6756 | 0 |
1735924500 | 0.6756 | -0.0148 | -2.14 | 0.6888 | 0.6888 | 0.6746 | 91930 |
1735838100 | 0.6904 | 0.0156 | 2.31 | 0.6806 | 0.7096 | 0.6742 | 122963 |
1735751700 | 0.6748 | 0 | 0.00 | 0.6748 | 0.6748 | 0.6748 | 0 |
1735665300 | 0.6748 | 0 | 0.00 | 0.6748 | 0.6748 | 0.6748 | 0 |
1735578900 | 0.6748 | -0.0132 | -1.92 | 0.6824 | 0.6866 | 0.668 | 184760 |
1735319700 | 0.6879999 | 0.0435999 | 6.77 | 0.659 | 0.6952 | 0.6548 | 265835 |
1735233300 | 0.6444 | 0 | 0.00 | 0.6444 | 0.6444 | 0.6444 | 0 |
1735146900 | 0.6444 | 0 | 0.00 | 0.6444 | 0.6444 | 0.6444 | 0 |
1735060500 | 0.6444 | 0 | 0.00 | 0.6444 | 0.6444 | 0.6444 | 0 |
1734974100 | 0.6444 | 0.0088 | 1.38 | 0.6314 | 0.6576 | 0.6258 | 95062 |
1734714900 | 0.6356 | 0.0002 | 0.03 | 0.6248 | 0.6356 | 0.6064 | 110419 |
1734628500 | 0.6354 | -0.0218 | -3.32 | 0.6568 | 0.6646 | 0.6354 | 150729 |
1734542100 | 0.6572 | -0.0246 | -3.61 | 0.678 | 0.678 | 0.655 | 203138 |
1734455700 | 0.6818 | 0.0102 | 1.52 | 0.6712 | 0.6818 | 0.6474 | 296617 |
1734369300 | 0.6716 | 0.0006 | 0.09 | 0.6778 | 0.6976 | 0.6664 | 227625 |
1734110100 | 0.671 | -0.0146 | -2.13 | 0.7008 | 0.7008 | 0.671 | 821317 |
1734023700 | 0.6856 | -0.0046 | -0.67 | 0.682 | 0.6902 | 0.673 | 475871 |
1733937300 | 0.6902 | 0.02 | 2.98 | 0.6738 | 0.6929999 | 0.6721 | 117497 |
1733850900 | 0.6702 | -0.0196 | -2.84 | 0.6892 | 0.6892 | 0.6692 | 573191 |
1733764500 | 0.6898 | -0.0114 | -1.63 | 0.6939999 | 0.698 | 0.6884 | 492269 |
1733505300 | 0.7012 | 0.0092001 | 1.33 | 0.704 | 0.7321 | 0.7012 | 441693 |
1733418900 | 0.6919999 | -0.008 | -1.14 | 0.698 | 0.701 | 0.6919999 | 127571 |
1733332500 | 0.7 | 0.0208 | 3.06 | 0.68 | 0.7028 | 0.68 | 382847 |
1733246100 | 0.6792 | -0.0204 | -2.92 | 0.6932 | 0.6932 | 0.677 | 288907 |
1733159700 | 0.6996 | 0.0082 | 1.19 | 0.6802 | 0.704 | 0.6802 | 62182 |
1732900500 | 0.6914 | 0.0072 | 1.05 | 0.684 | 0.6914 | 0.6834 | 36604 |
1732814100 | 0.6842 | -0.013 | -1.86 | 0.7096 | 0.7304 | 0.6722 | 346733 |
1732727700 | 0.6972 | 0.01 | 1.46 | 0.6758 | 0.71 | 0.6758 | 107149 |
1732641300 | 0.6872 | -0.0058 | -0.84 | 0.6972 | 0.6972 | 0.6778 | 116194 |
1732554900 | 0.6929999 | 0.0333999 | 5.06 | 0.6782 | 0.6938 | 0.6642 | 89311 |
1732295700 | 0.6596 | -0.0018 | -0.27 | 0.6622 | 0.6748 | 0.6522 | 186356 |
1732209300 | 0.6614 | -0.0058 | -0.87 | 0.6542 | 0.6614 | 0.6472 | 19947 |
1732122900 | 0.6672 | 0.002 | 0.30 | 0.6686 | 0.6712 | 0.655 | 168205 |
1732036500 | 0.6652 | 0.0025 | 0.38 | 0.6652 | 0.6834 | 0.6652 | 54942 |
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