
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 2.94117647059 | 0.034 | 0.04 | 0.032 | 187390 | 0.03726089 | DE |
4 | 0.004 | 12.9032258065 | 0.031 | 0.04 | 0.031 | 226901 | 0.03612335 | DE |
12 | -0.004 | -10.2564102564 | 0.039 | 0.045 | 0.03 | 303069 | 0.0363269 | DE |
26 | 0 | 0 | 0.035 | 0.05 | 0.0265 | 323923 | 0.03564677 | DE |
52 | -0.017 | -32.6923076923 | 0.052 | 0.076 | 0.0265 | 327305 | 0.04383937 | DE |
156 | -0.255 | -87.9310344828 | 0.29 | 0.365 | 0.0265 | 336736 | 0.12212714 | DE |
260 | -0.085 | -70.8333333333 | 0.12 | 0.505 | 0.0265 | 539791 | 0.14809743 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 281633 |
1739769300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 38785 |
1739510100 | 0.037 | 0.002 | 5.71 | 0.036 | 0.037 | 0.036 | 195000 |
1739423700 | 0.035 | -0.005 | -12.50 | 0.037 | 0.037 | 0.035 | 272900 |
1739337300 | 0.04 | 0.006 | 17.65 | 0.033 | 0.04 | 0.032 | 353303 |
1739250900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 76960 |
1739164500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 87616 |
1738905300 | 0.034 | -0.001 | -2.86 | 0.038 | 0.038 | 0.034 | 262532 |
1738818900 | 0.035 | -0.003 | -7.89 | 0.039 | 0.039 | 0.035 | 307721 |
1738732500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 91677 |
1738646100 | 0.038 | 0.004 | 11.76 | 0.038 | 0.04 | 0.036 | 1449476 |
1738559700 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 291100 |
1738300500 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 45860 |
1738214100 | 0.034 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 107651 |
1738127700 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 147023 |
1738041300 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 13708 |
1737695700 | 0.037 | 0.003 | 8.82 | 0.037 | 0.037 | 0.037 | 40990 |
1737609300 | 0.034 | -0.001 | -2.86 | 0.035 | 0.036 | 0.034 | 44530 |
1737522900 | 0.035 | 0.003 | 9.38 | 0.033 | 0.038 | 0.033 | 137479 |
1737436500 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 346809 |
1737350100 | 0.03 | 0 | 0.00 | 0.032 | 0.032 | 0.03 | 453797 |
1737090900 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.03 | 1025160 |
1737004500 | 0.033 | -0.001 | -2.94 | 0.032 | 0.033 | 0.031 | 430817 |
1736918100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 87756 |
1736831700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 22 |
1736745300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.033 | 22444 |
1736486100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 63395 |
1736399700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 148475 |
1736313300 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.033 | 382531 |
1736226900 | 0.035 | 0 | 0.00 | 0.037 | 0.037 | 0.035 | 106562 |
1736140500 | 0.035 | -0.001 | -2.78 | 0.038 | 0.038 | 0.035 | 614931 |
1735881300 | 0.036 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 334647 |
1735794900 | 0.036 | 0.002 | 5.88 | 0.035 | 0.036 | 0.034 | 153730 |
1735622100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1735535700 | 0.034 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 60751 |
1735276500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 106170 |
1735017300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734930900 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 98332 |
1734671700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 22702 |
1734585300 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.033 | 228208 |
1734498900 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 155549 |
1734412500 | 0.035 | 0 | 0.00 | 0.037 | 0.037 | 0.035 | 158500 |
1734326100 | 0.035 | -0.001 | -2.78 | 0.037 | 0.037 | 0.035 | 486166 |
1734066900 | 0.036 | -0.002 | -5.26 | 0.036 | 0.037 | 0.036 | 183203 |
1733980500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.036 | 276246 |
1733894100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.036 | 709863 |
1733807700 | 0.039 | -0.003 | -7.14 | 0.044 | 0.044 | 0.039 | 213999 |
1733721300 | 0.042 | 0 | 0.00 | 0.044 | 0.045 | 0.042 | 884585 |
1733462100 | 0.042 | 0.004 | 10.53 | 0.039 | 0.042 | 0.036 | 819068 |
1733375700 | 0.038 | 0.002 | 5.56 | 0.039 | 0.04 | 0.036 | 937376 |
1733289300 | 0.036 | -0.002 | -5.26 | 0.038 | 0.04 | 0.036 | 514200 |
1733202900 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 260870 |
1733116500 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 561654 |
1732857300 | 0.038 | 0.002 | 5.56 | 0.036 | 0.038 | 0.036 | 135611 |
1732770900 | 0.036 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 40100 |
1732684500 | 0.036 | -0.004 | -10.00 | 0.039 | 0.041 | 0.035 | 1074115 |
1732598100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732511700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732252500 | 0.04 | 0.004 | 11.11 | 0.038 | 0.04 | 0.038 | 229574 |
1732166100 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.035 | 237225 |
1732079700 | 0.038 | 0.002 | 5.56 | 0.039 | 0.039 | 0.037 | 217605 |
1731993300 | 0.036 | 0.002 | 5.88 | 0.034 | 0.037 | 0.034 | 425400 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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