期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.32 | -12.7490039841 | 2.51 | 2.56 | 1.99 | 8453615 | 2.17084922 | DE |
4 | 0.11 | 5.28846153846 | 2.08 | 2.6 | 1.99 | 7824380 | 2.27478942 | DE |
12 | 0.205 | 10.3274559194 | 1.985 | 2.905 | 1.77 | 9129553 | 2.23113022 | DE |
26 | 1.72 | 365.957446809 | 0.47 | 2.905 | 0.425 | 10233956 | 1.59793187 | DE |
52 | 1.555 | 244.881889764 | 0.635 | 2.905 | 0.26 | 8140799 | 1.24548922 | DE |
156 | -8.66 | -79.8156682028 | 10.85 | 11.33 | 0.26 | 3750058 | 1.8127633 | DE |
260 | -21.05 | -90.5765920826 | 23.24 | 43.3 | 0.26 | 2705078 | 4.89981147 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734930900 | 2.29 | 0.16 | 7.51 | 2.17 | 2.35 | 2.17 | 7959800 |
1734671700 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 2.07 | 4814542 |
1734585300 | 2.12 | -0.06 | -2.75 | 2.1 | 2.15 | 1.99 | 9032357 |
1734498900 | 2.18 | 0.03 | 1.40 | 2.14 | 2.2 | 2.08 | 6430051 |
1734412500 | 2.15 | -0.08 | -3.59 | 2.2599999 | 2.3 | 2.14 | 8795921 |
1734326100 | 2.23 | -0.34 | -13.23 | 2.5099999 | 2.56 | 2.18 | 13195204 |
1734066900 | 2.57 | 0.24 | 10.30 | 2.29 | 2.6 | 2.2599999 | 10868134 |
1733980500 | 2.33 | 0.07 | 3.10 | 2.3 | 2.365 | 2.29 | 5338358 |
1733894100 | 2.2599999 | 0.09 | 4.15 | 2.17 | 2.3 | 2.14 | 7360291 |
1733807700 | 2.17 | 0 | 0.00 | 2.18 | 2.21 | 2.11 | 4331216 |
1733721300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.23 | 2.05 | 8050792 |
1733462100 | 2.15 | -0.05 | -2.27 | 2.18 | 2.22 | 2.12 | 6095390 |
1733375700 | 2.2 | -0.15 | -6.18 | 2.39 | 2.43 | 2.14 | 11335371 |
1733289300 | 2.345 | -0.04 | -1.47 | 2.4 | 2.47 | 2.31 | 6672749 |
1733202900 | 2.38 | 0.03 | 1.28 | 2.38 | 2.5099999 | 2.35 | 9406225 |
1733116500 | 2.35 | -0.03 | -1.26 | 2.4 | 2.43 | 2.3 | 5088728 |
1732857300 | 2.38 | 0.08 | 3.48 | 2.29 | 2.4 | 2.25 | 4786912 |
1732770900 | 2.3 | -0.03 | -1.29 | 2.35 | 2.45 | 2.25 | 7449255 |
1732684500 | 2.33 | 0.07 | 2.87 | 2.29 | 2.42 | 2.27 | 7418661 |
1732598100 | 2.265 | -0.1 | -4.03 | 2.35 | 2.43 | 2.24 | 7816669 |
1732511700 | 2.36 | 0.29 | 14.01 | 2.08 | 2.42 | 2.07 | 12200767 |
1732252500 | 2.07 | -0.15 | -6.76 | 2.25 | 2.2599999 | 2.07 | 10907748 |
1732166100 | 2.22 | -0.01 | -0.22 | 2.27 | 2.31 | 2.11 | 13725993 |
1732079700 | 2.225 | -0.38 | -14.42 | 2.62 | 2.64 | 2.215 | 17561986 |
1731993300 | 2.6 | 0.04 | 1.56 | 2.61 | 2.72 | 2.58 | 6982815 |
1731906900 | 2.56 | -0.21 | -7.58 | 2.71 | 2.74 | 2.5299999 | 10579265 |
1731647700 | 2.77 | 0.06 | 2.21 | 2.75 | 2.84 | 2.69 | 9385980 |
1731561300 | 2.71 | 0.02 | 0.74 | 2.7 | 2.88 | 2.66 | 12999173 |
1731474900 | 2.69 | -0.19 | -6.60 | 2.85 | 2.9049999 | 2.64 | 13204420 |
1731388500 | 2.88 | 0.29 | 11.20 | 2.63 | 2.9 | 2.56 | 12457952 |
1731302100 | 2.59 | 0.14 | 5.71 | 2.47 | 2.66 | 2.45 | 11542341 |
1731042900 | 2.45 | 0.31 | 14.49 | 2.13 | 2.49 | 2.13 | 14288149 |
1730956500 | 2.14 | -0.04 | -1.83 | 2.27 | 2.29 | 2.1 | 6873031 |
1730870100 | 2.18 | 0.12 | 5.83 | 2.08 | 2.23 | 2.07 | 9681624 |
1730783700 | 2.06 | 0.18 | 9.28 | 1.85 | 2.07 | 1.85 | 8492785 |
1730697300 | 1.885 | -0.03 | -1.57 | 1.955 | 2.04 | 1.855 | 11682440 |
1730438100 | 1.915 | -0.1 | -4.73 | 1.97 | 1.99 | 1.91 | 6579623 |
1730351700 | 2.0099999 | 0 | 0.00 | 2.02 | 2.04 | 1.94 | 6024232 |
1730265300 | 2.0099999 | 0.03 | 1.52 | 1.945 | 2.12 | 1.945 | 8769360 |
1730178900 | 1.98 | 0.09 | 4.49 | 1.925 | 2.0299999 | 1.905 | 8847743 |
1730092500 | 1.895 | -0.02 | -0.79 | 1.9 | 1.975 | 1.77 | 13797787 |
1729833300 | 1.91 | -0.03 | -1.29 | 1.955 | 1.98 | 1.9 | 6300929 |
1729746900 | 1.935 | -0.01 | -0.26 | 1.935 | 1.97 | 1.905 | 7347935 |
1729660500 | 1.94 | -0.1 | -4.90 | 2.05 | 2.07 | 1.935 | 6115516 |
1729574100 | 2.04 | 0.07 | 3.29 | 1.96 | 2.06 | 1.915 | 8492793 |
1729487700 | 1.975 | -0.07 | -3.19 | 2.05 | 2.09 | 1.94 | 7345908 |
1729228500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.14 | 2.02 | 7295872 |
1729142100 | 2.0299999 | -0.17 | -7.73 | 2.23 | 2.25 | 2.02 | 10038555 |
1729055700 | 2.2 | -0.05 | -2.22 | 2.23 | 2.245 | 2.11 | 10099166 |
1728969300 | 2.25 | -0.1 | -4.26 | 2.38 | 2.45 | 2.22 | 9809319 |
1728882900 | 2.35 | 0.18 | 8.29 | 2.0299999 | 2.35 | 1.985 | 13074906 |
1728623700 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1728537300 | 2.17 | 0.15 | 7.43 | 2.0299999 | 2.265 | 2.0299999 | 12519792 |
1728450900 | 2.02 | 0.06 | 3.06 | 2.0299999 | 2.07 | 1.98 | 6023191 |
1728364500 | 1.96 | -0.08 | -3.92 | 2.0299999 | 2.08 | 1.96 | 5481212 |
1728278100 | 2.04 | 0.07 | 3.55 | 1.985 | 2.15 | 1.98 | 5957218 |
1728022500 | 1.97 | -0.02 | -1.01 | 1.96 | 2.05 | 1.9 | 8159056 |
1727936100 | 1.99 | -0.19 | -8.72 | 2.22 | 2.23 | 1.96 | 11788977 |
1727849700 | 2.18 | 0.03 | 1.40 | 2.17 | 2.2599999 | 2.11 | 9658325 |
1727763300 | 2.15 | 0.19 | 9.41 | 2 | 2.25 | 1.975 | 15093652 |
1727676900 | 1.965 | -0.01 | -0.25 | 1.985 | 2.02 | 1.92 | 7169257 |
1727417700 | 1.97 | 0.11 | 5.63 | 1.905 | 2.02 | 1.855 | 10944472 |
1727331300 | 1.865 | 0.04 | 2.19 | 1.84 | 1.94 | 1.82 | 12340880 |
1727244900 | 1.825 | -0.2 | -9.65 | 2.08 | 2.13 | 1.81 | 15174744 |
1727158500 | 2.02 | -0.08 | -3.81 | 2.11 | 2.15 | 1.905 | 15297205 |
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