
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -3.07692307692 | 0.65 | 0.65 | 0.6 | 557850 | 0.61503037 | DE |
4 | 0.035 | 5.88235294118 | 0.595 | 0.6575 | 0.57 | 969246 | 0.62109249 | DE |
12 | 0.08 | 14.5454545455 | 0.55 | 0.6575 | 0.46 | 1016083 | 0.55723928 | DE |
26 | 0.225 | 55.5555555556 | 0.405 | 0.6575 | 0.3825 | 1068729 | 0.5273673 | DE |
52 | 0.055 | 9.5652173913 | 0.575 | 0.705 | 0.38 | 1182810 | 0.52467577 | DE |
156 | -0.45 | -41.6666666667 | 1.08 | 1.31 | 0.38 | 1133175 | 0.66453185 | DE |
260 | -0.205 | -24.5508982036 | 0.835 | 1.54 | 0.38 | 1781096 | 0.86100167 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741238100 | 0.635 | 0.02 | 3.25 | 0.615 | 0.64 | 0.615 | 1083542 |
1741151700 | 0.615 | 0.01 | 1.65 | 0.605 | 0.62 | 0.6 | 567495 |
1741065300 | 0.605 | -0.005 | -0.82 | 0.62 | 0.62 | 0.6 | 571349 |
1740978900 | 0.61 | -0.01 | -1.61 | 0.62 | 0.6225 | 0.6 | 761088 |
1740719700 | 0.62 | -0.017 | -2.67 | 0.63 | 0.63 | 0.612 | 585963 |
1740633300 | 0.637 | 0.007 | 1.11 | 0.65 | 0.65 | 0.635 | 303356 |
1740546900 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.615 | 620110 |
1740460500 | 0.65 | 0.005 | 0.78 | 0.65 | 0.655 | 0.635 | 1116790 |
1740374100 | 0.645 | 0.015 | 2.38 | 0.64 | 0.645 | 0.61 | 1360837 |
1740114900 | 0.63 | 0.005 | 0.80 | 0.65 | 0.6575 | 0.63 | 1553127 |
1740028500 | 0.625 | 0 | 0.00 | 0.62 | 0.64 | 0.61 | 981263 |
1739942100 | 0.625 | 0.005 | 0.81 | 0.635 | 0.64 | 0.62 | 637675 |
1739855700 | 0.62 | -0.015 | -2.36 | 0.64 | 0.64 | 0.615 | 608476 |
1739769300 | 0.635 | -0.005 | -0.78 | 0.625 | 0.635 | 0.61 | 931327 |
1739510100 | 0.64 | 0.01 | 1.59 | 0.63 | 0.645 | 0.62 | 1369431 |
1739423700 | 0.63 | 0.015 | 2.44 | 0.625 | 0.635 | 0.605 | 1042234 |
1739337300 | 0.615 | 0.005 | 0.82 | 0.615 | 0.6274999 | 0.61 | 1993240 |
1739250900 | 0.61 | 0.03 | 5.17 | 0.595 | 0.615 | 0.59 | 2034178 |
1739164500 | 0.58 | -0.005 | -0.85 | 0.59 | 0.59 | 0.575 | 328243 |
1738905300 | 0.585 | 0 | 0.00 | 0.585 | 0.5925 | 0.5699999 | 868338 |
1738818900 | 0.585 | -0.005 | -0.85 | 0.595 | 0.6 | 0.585 | 1150390 |
1738732500 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.58 | 1806134 |
1738646100 | 0.58 | 0.005 | 0.87 | 0.59 | 0.59 | 0.575 | 682777 |
1738559700 | 0.575 | -0.01 | -1.71 | 0.585 | 0.5875 | 0.575 | 957558 |
1738300500 | 0.585 | 0.01 | 1.74 | 0.585 | 0.59 | 0.58 | 810031 |
1738214100 | 0.575 | 0.0100001 | 1.77 | 0.575 | 0.59 | 0.5699999 | 1133577 |
1738127700 | 0.5649999 | 0.0349999 | 6.60 | 0.54 | 0.5649999 | 0.535 | 1343450 |
1738041300 | 0.53 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 957222 |
1737695700 | 0.53 | 0 | 0.00 | 0.535 | 0.5375 | 0.515 | 1776343 |
1737609300 | 0.53 | 0.005 | 0.95 | 0.515 | 0.53 | 0.515 | 1778554 |
1737522900 | 0.525 | -0.01 | -1.87 | 0.54 | 0.55 | 0.515 | 924889 |
1737436500 | 0.535 | 0.005 | 0.94 | 0.54 | 0.54 | 0.52 | 1005413 |
1737350100 | 0.53 | -0.005 | -0.93 | 0.52 | 0.545 | 0.52 | 901730 |
1737090900 | 0.535 | 0.015 | 2.88 | 0.525 | 0.535 | 0.515 | 1185226 |
1737004500 | 0.52 | 0.035 | 7.22 | 0.5 | 0.525 | 0.5 | 1740840 |
1736918100 | 0.485 | 0.015 | 3.19 | 0.49 | 0.51 | 0.485 | 2231478 |
1736831700 | 0.47 | -0.01 | -2.08 | 0.475 | 0.485 | 0.46 | 2227409 |
1736745300 | 0.48 | -0.04 | -7.69 | 0.515 | 0.515 | 0.475 | 2794752 |
1736486100 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.5 | 1566070 |
1736399700 | 0.52 | -0.005 | -0.95 | 0.525 | 0.54 | 0.515 | 1045044 |
1736313300 | 0.525 | 0.01 | 1.94 | 0.52 | 0.53 | 0.515 | 293767 |
1736226900 | 0.515 | -0.01 | -1.90 | 0.52 | 0.525 | 0.515 | 526093 |
1736140500 | 0.525 | -0.01 | -1.87 | 0.545 | 0.545 | 0.52 | 334952 |
1735881300 | 0.535 | 0.005 | 0.94 | 0.535 | 0.545 | 0.53 | 656832 |
1735794900 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 387183 |
1735617660 | 0.51 | -0.01 | -1.92 | 0.515 | 0.52 | 0.505 | 225257 |
1735535700 | 0.52 | 0.005 | 0.97 | 0.51 | 0.52 | 0.505 | 330201 |
1735276500 | 0.515 | 0.01 | 1.98 | 0.51 | 0.52 | 0.51 | 414259 |
1735014060 | 0.505 | 0.005 | 1.00 | 0.51 | 0.51 | 0.495 | 219574 |
1734930900 | 0.5 | -0.0075 | -1.48 | 0.52 | 0.52 | 0.5 | 595333 |
1734671700 | 0.5074999 | 0.0024999 | 0.50 | 0.505 | 0.5125 | 0.495 | 1905353 |
1734585300 | 0.505 | -0.01 | -1.94 | 0.5 | 0.515 | 0.49 | 910700 |
1734498900 | 0.515 | 0.005 | 0.98 | 0.515 | 0.52 | 0.51 | 394660 |
1734412500 | 0.51 | 0.005 | 0.99 | 0.51 | 0.525 | 0.505 | 744948 |
1734326100 | 0.505 | -0.015 | -2.88 | 0.52 | 0.525 | 0.5 | 761557 |
1734066900 | 0.52 | -0.03 | -5.45 | 0.535 | 0.535 | 0.515 | 713088 |
1733980500 | 0.55 | 0.015 | 2.80 | 0.55 | 0.5625 | 0.545 | 1233505 |
1733894100 | 0.535 | 0.015 | 2.88 | 0.535 | 0.55 | 0.53 | 1317634 |
1733807700 | 0.52 | 0.025 | 5.05 | 0.505 | 0.525 | 0.505 | 945812 |
1733721300 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 587422 |
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