期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0005 | 25 | 0.002 | 0.0025 | 0.002 | 4277775 | 0.002 | DE |
4 | -0.0005 | -16.6666666667 | 0.003 | 0.003 | 0.0015 | 4152544 | 0.00202375 | DE |
12 | -0.0005 | -16.6666666667 | 0.003 | 0.004 | 0.0015 | 3232302 | 0.00240958 | DE |
26 | -0.0035 | -58.3333333333 | 0.006 | 0.006 | 0.0015 | 2439937 | 0.00322701 | DE |
52 | -0.0055 | -68.75 | 0.008 | 0.01 | 0.0015 | 1905131 | 0.00465868 | DE |
156 | -0.0225 | -90 | 0.025 | 0.073 | 0.0015 | 4763125 | 0.03718245 | DE |
260 | -0.0055 | -68.75 | 0.008 | 0.073 | 0.0015 | 5873330 | 0.02636429 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734671700 | 0.0025 | 0.0005 | 25.00 | 0.002 | 0.0025 | 0.002 | 503275 |
1734585300 | 0.002 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 2300000 |
1734498900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 154591 |
1734412500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 822357 |
1734326100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 5207863 |
1734066900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 11703083 |
1733980500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 3500982 |
1733894100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.0015 | 21214118 |
1733807700 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.002 | 0.002 | 10117866 |
1733721300 | 0.0025 | 0.0005 | 25.00 | 0.0025 | 0.0025 | 0.0025 | 162741 |
1733462100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1733375700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 819232 |
1733289300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 80000 |
1733202900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 1752321 |
1733116500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1732857300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1732770900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1732684500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1732598100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1732511700 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.002 | 0.002 | 2322 |
1732252500 | 0.0025 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 181458 |
1732166100 | 0.0025 | 0.0005 | 25.00 | 0.003 | 0.003 | 0.0025 | 2416681 |
1732079700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 8828342 |
1731993300 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.002 | 0.002 | 552819 |
1731906900 | 0.0025 | 0.0005 | 25.00 | 0.0025 | 0.0025 | 0.0025 | 1100000 |
1731647700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 5462948 |
1731561300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 120521 |
1731474900 | 0.002 | -0.0005 | -20.00 | 0.0025 | 0.0025 | 0.002 | 2750000 |
1731388500 | 0.0025 | -0.0005 | -16.67 | 0.0025 | 0.0025 | 0.0025 | 4066666 |
1731302100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 3282204 |
1731042900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1730956500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 49281 |
1730870100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1418255 |
1730783700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 12468492 |
1730697300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1730438100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1730351700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1730265300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 2334557 |
1730178900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 7792768 |
1730092500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 7682041 |
1729833300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 3272 |
1729746900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 2676537 |
1729660500 | 0.003 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 8712570 |
1729574100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1729487700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 80000 |
1729228500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1729142100 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 10000 |
1729055700 | 0.004 | 0.0005 | 14.29 | 0.004 | 0.004 | 0.004 | 499445 |
1728969300 | 0.0035 | 0.0005 | 16.67 | 0.004 | 0.004 | 0.0035 | 433704 |
1728882900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1728623700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1728537300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 229717 |
1728450900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1728364500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 83000 |
1728278100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 3077 |
1728022500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727936100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 216250 |
1727849700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727763300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727676900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727417700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727331300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 300000 |
1727244900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 245000 |
1727158500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1727072100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1320000 |
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