
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -2.45398773006 | 0.815 | 0.86 | 0.735 | 194173 | 0.80837477 | DE |
4 | 0.085 | 11.9718309859 | 0.71 | 0.87 | 0.69 | 92057 | 0.79910846 | DE |
12 | 0.055 | 7.43243243243 | 0.74 | 0.875 | 0.69 | 44901 | 0.79486738 | DE |
26 | -0.08 | -9.14285714286 | 0.875 | 0.93 | 0.69 | 46039 | 0.77042556 | DE |
52 | -0.505 | -38.8461538462 | 1.3 | 1.45 | 0.69 | 50129 | 0.93359047 | DE |
156 | -0.425 | -34.8360655738 | 1.22 | 1.45 | 0.69 | 49811 | 1.04090605 | DE |
260 | 0.125 | 18.6567164179 | 0.67 | 1.465 | 0.275 | 107805 | 0.79783468 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740114900 | 0.795 | -0.02 | -2.45 | 0.75 | 0.795 | 0.745 | 120876 |
1740028500 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
1739942100 | 0.8149999 | 0 | 0.00 | 0.805 | 0.8149999 | 0.805 | 9108 |
1739855700 | 0.8149999 | 0.0049999 | 0.62 | 0.77 | 0.8149999 | 0.77 | 101059 |
1739769300 | 0.81 | -0.04 | -4.71 | 0.8149999 | 0.86 | 0.735 | 545650 |
1739510100 | 0.85 | 0.015 | 1.80 | 0.835 | 0.85 | 0.8199999 | 8983 |
1739423700 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1739337300 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1739250900 | 0.835 | 0.0150001 | 1.83 | 0.8199999 | 0.835 | 0.81 | 87485 |
1739164500 | 0.8199999 | 0.1199999 | 17.14 | 0.745 | 0.87 | 0.745 | 357329 |
1738905300 | 0.7 | -0.04 | -5.41 | 0.71 | 0.71 | 0.7 | 10410 |
1738818900 | 0.74 | -0.005 | -0.67 | 0.745 | 0.745 | 0.71 | 8866 |
1738732500 | 0.745 | 0.028 | 3.91 | 0.72 | 0.745 | 0.72 | 33347 |
1738646100 | 0.717 | 0.0270001 | 3.91 | 0.7 | 0.717 | 0.6899999 | 4688 |
1738559700 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.6899999 | 7205 |
1738300500 | 0.71 | -0.015 | -2.07 | 0.715 | 0.715 | 0.7 | 76119 |
1738214100 | 0.725 | -0.01 | -1.36 | 0.73 | 0.73 | 0.725 | 17 |
1738127700 | 0.735 | 0.025 | 3.52 | 0.715 | 0.735 | 0.715 | 84987 |
1738041300 | 0.71 | -0.005 | -0.70 | 0.71 | 0.72 | 0.71 | 16785 |
1737695700 | 0.715 | 0.005 | 0.70 | 0.72 | 0.72 | 0.715 | 30456 |
1737609300 | 0.71 | -0.04 | -5.33 | 0.775 | 0.775 | 0.71 | 48811 |
1737522900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1000 |
1737436500 | 0.75 | -0.002 | -0.27 | 0.75 | 0.75 | 0.75 | 1200 |
1737350100 | 0.752 | 0.002 | 0.27 | 0.75 | 0.775 | 0.75 | 10095 |
1737090900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1737004500 | 0.75 | -0.01 | -1.32 | 0.76 | 0.78 | 0.75 | 12065 |
1736918100 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.76 | 12737 |
1736831700 | 0.78 | 0.03 | 4.00 | 0.745 | 0.78 | 0.745 | 4051 |
1736745300 | 0.75 | 0.005 | 0.67 | 0.74 | 0.75 | 0.72 | 6769 |
1736486100 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 1111 |
1736399700 | 0.745 | -0.005 | -0.67 | 0.75 | 0.75 | 0.745 | 3772 |
1736313300 | 0.75 | -0.002 | -0.27 | 0.77 | 0.795 | 0.75 | 5207 |
1736226900 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
1736140500 | 0.752 | -0.033 | -4.20 | 0.8 | 0.85 | 0.752 | 29293 |
1735881300 | 0.785 | 0.005 | 0.64 | 0.805 | 0.805 | 0.78 | 4281 |
1735794900 | 0.78 | -0.085 | -9.83 | 0.8 | 0.8 | 0.76 | 6815 |
1735617660 | 0.865 | 0.055 | 6.79 | 0.84 | 0.865 | 0.795 | 1740 |
1735535700 | 0.81 | 0 | 0.00 | 0.81 | 0.855 | 0.8025 | 19500 |
1735273260 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1735014060 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 34 |
1734930900 | 0.81 | -0.035 | -4.14 | 0.8149999 | 0.8149999 | 0.81 | 12475 |
1734671700 | 0.845 | -0.015 | -1.74 | 0.84 | 0.86 | 0.8149999 | 22390 |
1734585300 | 0.86 | -0.005 | -0.58 | 0.87 | 0.87 | 0.83 | 90689 |
1734498900 | 0.865 | 0.0500001 | 6.13 | 0.855 | 0.875 | 0.855 | 38535 |
1734412500 | 0.8149999 | 0 | 0.00 | 0.85 | 0.85 | 0.81 | 3113 |
1734326100 | 0.8149999 | 0.0249999 | 3.16 | 0.8199999 | 0.86 | 0.8149999 | 24528 |
1734066900 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1733980500 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1733894100 | 0.79 | 0.0025 | 0.32 | 0.795 | 0.8199999 | 0.785 | 54632 |
1733807700 | 0.7875 | 0.0075 | 0.96 | 0.77 | 0.8 | 0.77 | 15606 |
1733721300 | 0.78 | 0.02 | 2.63 | 0.76 | 0.8 | 0.76 | 97459 |
1733462100 | 0.76 | 0.0125 | 1.67 | 0.755 | 0.76 | 0.75 | 88541 |
1733375700 | 0.7475 | 0.0075 | 1.01 | 0.75 | 0.75 | 0.74 | 6924 |
1733289300 | 0.74 | 0.005 | 0.68 | 0.74 | 0.745 | 0.74 | 11062 |
1733202900 | 0.735 | -0.005 | -0.68 | 0.735 | 0.735 | 0.735 | 5 |
1733116500 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 17444 |
1732857300 | 0.75 | -0.002 | -0.27 | 0.745 | 0.75 | 0.74 | 11111 |
1732770900 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
1732684500 | 0.752 | -0.008 | -1.05 | 0.775 | 0.78 | 0.74 | 29331 |
1732598100 | 0.76 | 0.035 | 4.83 | 0.745 | 0.78 | 0.745 | 102947 |
1732511700 | 0.725 | 0.01 | 1.40 | 0.71 | 0.735 | 0.71 | 4366 |
1732252500 | 0.715 | -0.02 | -2.72 | 0.745 | 0.745 | 0.71 | 8543 |
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