期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.305 | 0.315 | 0.3 | 65202 | 0.3141501 | DE |
4 | 0.045 | 17.3076923077 | 0.26 | 0.32 | 0.24 | 348359 | 0.27043332 | DE |
12 | -0.1 | -24.6913580247 | 0.405 | 0.41 | 0.24 | 467601 | 0.29910937 | DE |
26 | -0.03 | -8.9552238806 | 0.335 | 0.42 | 0.24 | 438637 | 0.33154816 | DE |
52 | 0.05 | 19.6078431373 | 0.255 | 0.42 | 0.235 | 364912 | 0.30728042 | DE |
156 | 0.005 | 1.66666666667 | 0.3 | 0.42 | 0.15 | 323130 | 0.26146413 | DE |
260 | 0.267 | 702.631578947 | 0.038 | 0.42 | 0.023 | 411508 | 0.18586254 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735794900 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.3 | 53925 |
1735622100 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
1735535700 | 0.315 | 0.01 | 3.28 | 0.305 | 0.315 | 0.3 | 119320 |
1735276500 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 11083 |
1735014060 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 50708 |
1734930900 | 0.315 | 0.015 | 5.00 | 0.315 | 0.32 | 0.31 | 269893 |
1734671700 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 80408 |
1734585300 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 215811 |
1734498900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.2849999 | 21938 |
1734412500 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 126337 |
1734326100 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.28 | 362072 |
1734066900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 205545 |
1733980500 | 0.28 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 402662 |
1733894100 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 636347 |
1733807700 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.26 | 205377 |
1733721300 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.255 | 1856456 |
1733462100 | 0.255 | 0.015 | 6.25 | 0.245 | 0.2575 | 0.245 | 240678 |
1733375700 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.24 | 769110 |
1733289300 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 995467 |
1733202900 | 0.27 | -0.0025 | -0.92 | 0.275 | 0.275 | 0.27 | 457737 |
1733116500 | 0.2725 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 61020 |
1732857300 | 0.2725 | -0.0075 | -2.68 | 0.275 | 0.275 | 0.27 | 381013 |
1732770900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 71157 |
1732684500 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 21937 |
1732598100 | 0.27 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 663710 |
1732511700 | 0.27 | 0 | 0.00 | 0.275 | 0.2824999 | 0.26 | 380555 |
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 |
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