
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 2.12765957447 | 0.047 | 0.051 | 0.046 | 171549 | 0.04720759 | DE |
4 | 0 | 0 | 0.048 | 0.054 | 0.033 | 171907 | 0.04389912 | DE |
12 | 0.024 | 100 | 0.024 | 0.054 | 0.021 | 164972 | 0.03808581 | DE |
26 | 0.028 | 140 | 0.02 | 0.054 | 0.019 | 127935 | 0.0351322 | DE |
52 | 0.023 | 92 | 0.025 | 0.054 | 0.015 | 126410 | 0.03014663 | DE |
156 | -0.038 | -44.1860465116 | 0.086 | 0.099 | 0.015 | 106533 | 0.04029665 | DE |
260 | -0.062 | -56.3636363636 | 0.11 | 0.41 | 0.015 | 183632 | 0.14068212 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1739769300 | 0.049 | 0.001 | 2.08 | 0.049 | 0.0509999 | 0.049 | 195225 |
1739510100 | 0.048 | 0.001 | 2.13 | 0.0509999 | 0.0509999 | 0.047 | 194685 |
1739423700 | 0.047 | 0.001 | 2.17 | 0.05 | 0.05 | 0.047 | 19544 |
1739337300 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 407079 |
1739250900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 41211 |
1739164500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1738905300 | 0.047 | -0.003 | -6.00 | 0.052 | 0.052 | 0.047 | 216964 |
1738818900 | 0.05 | 0.0070001 | 16.28 | 0.047 | 0.05 | 0.047 | 65253 |
1738732500 | 0.0429999 | 0.0079999 | 22.86 | 0.04 | 0.0429999 | 0.04 | 147948 |
1738646100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738559700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738300500 | 0.035 | 0 | 0.00 | 0.039 | 0.039 | 0.035 | 20557 |
1738214100 | 0.035 | -0.01 | -22.22 | 0.046 | 0.046 | 0.033 | 737653 |
1738127700 | 0.045 | -0.008 | -15.09 | 0.054 | 0.054 | 0.045 | 180191 |
1738041300 | 0.053 | 0.011 | 26.19 | 0.042 | 0.054 | 0.042 | 307839 |
1737695700 | 0.042 | -0.001 | -2.33 | 0.045 | 0.045 | 0.042 | 20000 |
1737609300 | 0.0429999 | 0 | 0.00 | 0.045 | 0.046 | 0.0429999 | 45192 |
1737522900 | 0.0429999 | -0.005 | -10.42 | 0.046 | 0.046 | 0.0429999 | 113912 |
1737436500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 37260 |
1737350100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.045 | 64126 |
1737090900 | 0.048 | 0.01 | 26.32 | 0.038 | 0.048 | 0.038 | 740022 |
1737004500 | 0.038 | 0.003 | 8.57 | 0.032 | 0.04 | 0.032 | 524565 |
1736918100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 3193 |
1736831700 | 0.035 | -0.003 | -7.89 | 0.037 | 0.037 | 0.035 | 51151 |
1736745300 | 0.038 | 0.004 | 11.76 | 0.036 | 0.038 | 0.036 | 363362 |
1736486100 | 0.034 | 0.001 | 3.03 | 0.028 | 0.036 | 0.023 | 997458 |
1736399700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 10531 |
1736313300 | 0.034 | 0.004 | 13.33 | 0.028 | 0.034 | 0.027 | 332049 |
1736226900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 148 |
1736140500 | 0.03 | 0.002 | 7.14 | 0.03 | 0.031 | 0.03 | 142770 |
1735881300 | 0.028 | 0.003 | 12.00 | 0.028 | 0.03 | 0.028 | 66687 |
1735794900 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 76596 |
1735617660 | 0.022 | -0.003 | -12.00 | 0.025 | 0.025 | 0.022 | 98718 |
1735535700 | 0.025 | -0.002 | -7.41 | 0.028 | 0.03 | 0.025 | 397206 |
1735276500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 47316 |
1735014060 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 110398 |
1734930900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1734671700 | 0.026 | 0.005 | 23.81 | 0.026 | 0.026 | 0.026 | 359 |
1734585300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 25000 |
1734498900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 19066 |
1734412500 | 0.022 | -0.004 | -15.38 | 0.026 | 0.026 | 0.022 | 45000 |
1734326100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1734066900 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 184928 |
1733980500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1733894100 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 888 |
1733807700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733721300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 24964 |
1733462100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733375700 | 0.025 | 0.004 | 19.05 | 0.024 | 0.025 | 0.024 | 50245 |
1733289300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733202900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733116500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732857300 | 0.021 | -0.003 | -12.50 | 0.024 | 0.024 | 0.021 | 18171 |
1732770900 | 0.024 | 0.003 | 14.29 | 0.024 | 0.024 | 0.024 | 30000 |
1732684500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732598100 | 0.021 | -0.002 | -8.70 | 0.024 | 0.024 | 0.021 | 83332 |
1732511700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1732252500 | 0.023 | 0 | 0.00 | 0.021 | 0.023 | 0.019 | 23171 |
1732166100 | 0.023 | -0.002 | -8.00 | 0.028 | 0.028 | 0.023 | 21644 |
1732143600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732057200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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