期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.27 | 0.2825 | 0.26 | 635016 | 0.26662611 | DE |
4 | -0.12 | -30.7692307692 | 0.39 | 0.39 | 0.255 | 667663 | 0.28980491 | DE |
12 | -0.095 | -26.0273972603 | 0.365 | 0.42 | 0.255 | 489679 | 0.34183424 | DE |
26 | -0.025 | -8.47457627119 | 0.295 | 0.42 | 0.255 | 407106 | 0.33964057 | DE |
52 | 0.03 | 12.5 | 0.24 | 0.42 | 0.215 | 354002 | 0.30595887 | DE |
156 | 0.085 | 45.9459459459 | 0.185 | 0.42 | 0.15 | 333229 | 0.25917309 | DE |
260 | 0.225 | 500 | 0.045 | 0.42 | 0.023 | 418114 | 0.18323554 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732252500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 753439 |
1732166100 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 227694 |
1732079700 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 729982 |
1731993300 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 279166 |
1731906900 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.265 | 1184801 |
1731647700 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 750805 |
1731561300 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.265 | 1140912 |
1731474900 | 0.275 | -0.045 | -14.06 | 0.2849999 | 0.2975 | 0.255 | 5455161 |
1731388500 | 0.32 | -0.02 | -5.88 | 0.34 | 0.35 | 0.32 | 656862 |
1731302100 | 0.34 | -0.03 | -8.11 | 0.375 | 0.375 | 0.34 | 544350 |
1731042900 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.365 | 131053 |
1730956500 | 0.365 | 0 | 0.00 | 0.37 | 0.38 | 0.365 | 177879 |
1730870100 | 0.365 | 0 | 0.00 | 0.365 | 0.3775 | 0.365 | 165395 |
1730783700 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.36 | 77815 |
1730697300 | 0.37 | -0.0125 | -3.27 | 0.385 | 0.385 | 0.37 | 103981 |
1730438100 | 0.3825 | 0.0075 | 2.00 | 0.3725 | 0.3825 | 0.37 | 190473 |
1730351700 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.365 | 249996 |
1730265300 | 0.38 | 0 | 0.00 | 0.38 | 0.3825 | 0.38 | 76827 |
1730178900 | 0.38 | -0.005 | -1.30 | 0.3875 | 0.39 | 0.38 | 181699 |
1730092500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 274975 |
1729833300 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 118667 |
1729746900 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 81993 |
1729660500 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4099999 | 0.395 | 875306 |
1729574100 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.39 | 69860 |
1729487700 | 0.39 | -0.0025 | -0.64 | 0.4 | 0.4 | 0.39 | 801328 |
1729228500 | 0.3925 | 0.005 | 1.29 | 0.39 | 0.4 | 0.385 | 195033 |
1729142100 | 0.3875 | 0.0125 | 3.33 | 0.38 | 0.3925 | 0.375 | 282111 |
1729055700 | 0.375 | -0.025 | -6.25 | 0.395 | 0.395 | 0.375 | 712268 |
1728969300 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.395 | 170710 |
1728882900 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.395 | 342421 |
1728623700 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.395 | 498412 |
1728537300 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.4 | 77925 |
1728450900 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 457478 |
1728364500 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 173171 |
1728278100 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.415 | 0.4 | 382048 |
1728022500 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 113357 |
1727936100 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.395 | 568178 |
1727849700 | 0.405 | -0.005 | -1.22 | 0.405 | 0.4099999 | 0.4 | 306774 |
1727763300 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 745399 |
1727676900 | 0.415 | 0.02 | 5.06 | 0.405 | 0.42 | 0.405 | 1074095 |
1727417700 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 821695 |
1727331300 | 0.395 | 0.025 | 6.76 | 0.38 | 0.4 | 0.38 | 1944724 |
1727244900 | 0.37 | 0.015 | 4.23 | 0.36 | 0.37 | 0.355 | 1164330 |
1727158500 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.34 | 325475 |
1727072100 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 126598 |
1726812900 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.33 | 866247 |
1726726500 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 306935 |
1726640100 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 180897 |
1726553700 | 0.355 | -0.0075 | -2.07 | 0.365 | 0.365 | 0.35 | 222132 |
1726467300 | 0.3625 | 0.0025 | 0.69 | 0.36 | 0.3625 | 0.3575 | 82613 |
1726208100 | 0.36 | 0.0025 | 0.70 | 0.36 | 0.36 | 0.3575 | 110081 |
1726121700 | 0.3575 | 0 | 0.00 | 0.36 | 0.36 | 0.3575 | 60115 |
1726035300 | 0.3575 | -0.0025 | -0.69 | 0.36 | 0.36 | 0.355 | 113347 |
1725948900 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.35 | 199573 |
1725862500 | 0.355 | -0.005 | -1.39 | 0.35 | 0.365 | 0.3449999 | 387889 |
1725603300 | 0.36 | -0.01 | -2.70 | 0.3575 | 0.3625 | 0.355 | 153986 |
1725516900 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.36 | 232827 |
1725430500 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.355 | 177173 |
1725344100 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 77715 |
1725257700 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.365 | 426572 |
1724998500 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 80170 |
1724912100 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.36 | 143775 |
1724825700 | 0.37 | 0.01 | 2.78 | 0.365 | 0.375 | 0.36 | 233596 |
1724739300 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.355 | 646714 |
1724652900 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.365 | 964065 |
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