期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 3.125 | 0.32 | 0.33 | 0.31 | 66811 | 0.31614483 | DE |
4 | 0.03 | 10 | 0.3 | 0.34 | 0.29 | 139159 | 0.31258063 | DE |
12 | 0.015 | 4.7619047619 | 0.315 | 0.34 | 0.29 | 105179 | 0.30951502 | DE |
26 | 0.04 | 13.7931034483 | 0.29 | 0.345 | 0.285 | 107942 | 0.31281126 | DE |
52 | 0.025 | 8.19672131148 | 0.305 | 0.35 | 0.27 | 88269 | 0.3091971 | DE |
156 | 0.07 | 26.9230769231 | 0.26 | 0.35 | 0.205 | 91864 | 0.27962634 | DE |
260 | 0.2 | 153.846153846 | 0.13 | 0.37 | 0.08 | 103058 | 0.23062288 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734671700 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 42117 |
1734585300 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 5001 |
1734498900 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.31 | 5096 |
1734412500 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 279193 |
1734326100 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 2650 |
1734066900 | 0.31 | -0.005 | -1.59 | 0.31 | 0.32 | 0.31 | 114554 |
1733980500 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.31 | 858 |
1733894100 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 43415 |
1733807700 | 0.31 | -0.01 | -3.13 | 0.31 | 0.315 | 0.31 | 177526 |
1733721300 | 0.32 | 0.01 | 3.23 | 0.325 | 0.325 | 0.315 | 50583 |
1733462100 | 0.31 | -0.015 | -4.62 | 0.31 | 0.34 | 0.3075 | 397043 |
1733375700 | 0.325 | 0.015 | 4.84 | 0.305 | 0.33 | 0.305 | 741590 |
1733289300 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.3 | 107461 |
1733202900 | 0.305 | -0.005 | -1.61 | 0.3 | 0.31 | 0.3 | 35900 |
1733116500 | 0.31 | 0.01 | 3.33 | 0.29 | 0.31 | 0.29 | 93020 |
1732857300 | 0.3 | 0.005 | 1.69 | 0.29 | 0.31 | 0.29 | 26251 |
1732770900 | 0.295 | -0.005 | -1.67 | 0.295 | 0.31 | 0.295 | 142154 |
1732684500 | 0.3 | 0 | 0.00 | 0.3 | 0.3075 | 0.3 | 112345 |
1732598100 | 0.3 | -0.01 | -3.23 | 0.3 | 0.305 | 0.295 | 280654 |
1732511700 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 125775 |
1732252500 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.3 | 123720 |
1732166100 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.305 | 868913 |
1732079700 | 0.31 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 2648 |
1731993300 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 203373 |
1731906900 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.305 | 200027 |
1731647700 | 0.31 | 0.005 | 1.64 | 0.31 | 0.315 | 0.31 | 149570 |
1731561300 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 29706 |
1731474900 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 12614 |
1731388500 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 127795 |
1731302100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3025 | 54136 |
1731042900 | 0.305 | 0 | 0.00 | 0.3075 | 0.31 | 0.3 | 93370 |
1730956500 | 0.305 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 5696 |
1730870100 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 103952 |
1730783700 | 0.31 | 0.005 | 1.64 | 0.305 | 0.315 | 0.305 | 93291 |
1730697300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1730438100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1730351700 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 21207 |
1730265300 | 0.31 | 0 | 0.00 | 0.31 | 0.3125 | 0.3 | 45875 |
1730178900 | 0.31 | 0.005 | 1.64 | 0.3075 | 0.31 | 0.305 | 949 |
1730092500 | 0.305 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 15305 |
1729833300 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 60317 |
1729746900 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
1729660500 | 0.315 | 0.005 | 1.61 | 0.305 | 0.315 | 0.305 | 110709 |
1729574100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 33013 |
1729487700 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 22997 |
1729228500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2519 |
1729142100 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.305 | 252 |
1729055700 | 0.3 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 144330 |
1728969300 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1685 |
1728882900 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 1806 |
1728623700 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 10452 |
1728537300 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 59853 |
1728450900 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 291195 |
1728364500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 40641 |
1728278100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 140982 |
1728022500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3341 |
1727936100 | 0.31 | -0.0025 | -0.80 | 0.315 | 0.315 | 0.305 | 4099 |
1727849700 | 0.3125 | 0.0025 | 0.81 | 0.31 | 0.32 | 0.305 | 85311 |
1727763300 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 44924 |
1727676900 | 0.305 | 0.005 | 1.67 | 0.315 | 0.315 | 0.3 | 1424 |
1727417700 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 148576 |
1727331300 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 42387 |
1727244900 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 21587 |
1727158500 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 4373 |
1727072100 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.29 | 65056 |
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