期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.5625 | 0.32 | 0.34 | 0.315 | 223124 | 0.33 | DE |
4 | -0.045 | -12.1621621622 | 0.37 | 0.405 | 0.3 | 781869 | 0.34051607 | DE |
12 | -0.075 | -18.75 | 0.4 | 0.4625 | 0.3 | 742590 | 0.35792873 | DE |
26 | -0.43 | -56.9536423841 | 0.755 | 0.92 | 0.3 | 995782 | 0.54629655 | DE |
52 | 0.035 | 12.0689655172 | 0.29 | 0.92 | 0.22 | 864463 | 0.50583317 | DE |
156 | 0.16 | 96.9696969697 | 0.165 | 0.92 | 0.1125 | 725824 | 0.36765227 | DE |
260 | 0.215 | 195.454545455 | 0.11 | 0.92 | 0.065 | 536758 | 0.33508663 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735617660 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 111555 |
1735535700 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 307045 |
1735276500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 211678 |
1735014060 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 222942 |
1734930900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.315 | 234753 |
1734671700 | 0.315 | 0.015 | 5.00 | 0.31 | 0.32 | 0.31 | 344631 |
1734585300 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 1172134 |
1734498900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.34 | 0.32 | 379687 |
1734412500 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.3275 | 299838 |
1734326100 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 1396698 |
1734066900 | 0.35 | 0.01 | 2.94 | 0.36 | 0.405 | 0.335 | 3866131 |
1733980500 | 0.34 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 1295996 |
1733894100 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 761160 |
1733807700 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.36 | 0.3449999 | 437202 |
1733721300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 556670 |
1733462100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.3449999 | 653637 |
1733375700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 594306 |
1733289300 | 0.35 | -0.015 | -4.11 | 0.365 | 0.37 | 0.35 | 1136085 |
1733202900 | 0.365 | -0.0075 | -2.01 | 0.37 | 0.37 | 0.36 | 309239 |
1733116500 | 0.3725 | 0.0125 | 3.47 | 0.37 | 0.3725 | 0.36 | 200848 |
1732857300 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.36 | 488515 |
1732770900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1732684500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1732598100 | 0.375 | -0.0225 | -5.66 | 0.39 | 0.395 | 0.37 | 448421 |
1732511700 | 0.3975 | 0.0075 | 1.92 | 0.39 | 0.405 | 0.37 | 871117 |
1732252500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 1190386 |
1732166100 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4625 | 0.385 | 6816093 |
1732079700 | 0.34 | -0.0075 | -2.16 | 0.3449999 | 0.3449999 | 0.34 | 323073 |
1731993300 | 0.3474999 | -0.0025 | -0.71 | 0.35 | 0.35 | 0.3449999 | 243059 |
1731906900 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 678845 |
1731647700 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.33 | 171499 |
1731561300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 467783 |
1731474900 | 0.3449999 | 0.0074999 | 2.22 | 0.34 | 0.3449999 | 0.335 | 213575 |
1731388500 | 0.3375 | -0.0125 | -3.57 | 0.3449999 | 0.3449999 | 0.335 | 245511 |
1731302100 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.335 | 549119 |
1731042900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.34 | 277429 |
1730956500 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.34 | 557668 |
1730870100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 161865 |
1730783700 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 413163 |
1730697300 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.3449999 | 297256 |
1730438100 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 59676 |
1730351700 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.3449999 | 66322 |
1730265300 | 0.3449999 | -0.0025 | -0.72 | 0.355 | 0.355 | 0.34 | 399787 |
1730178900 | 0.3474999 | -0.0325 | -8.55 | 0.39 | 0.39 | 0.3449999 | 531775 |
1730092500 | 0.38 | 0.05 | 15.15 | 0.34 | 0.38 | 0.33 | 1084894 |
1729833300 | 0.33 | -0.015 | -4.35 | 0.35 | 0.355 | 0.325 | 405539 |
1729746900 | 0.3449999 | 0 | 0.00 | 0.34 | 0.3449999 | 0.335 | 372410 |
1729660500 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 327114 |
1729574100 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.34 | 595366 |
1729487700 | 0.355 | -0.01 | -2.74 | 0.36 | 0.365 | 0.355 | 593465 |
1729228500 | 0.365 | 0.0075 | 2.10 | 0.37 | 0.375 | 0.355 | 303899 |
1729142100 | 0.3575 | 0.0025 | 0.70 | 0.35 | 0.36 | 0.3449999 | 724725 |
1729055700 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 432474 |
1728969300 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.37 | 0.33 | 1956490 |
1728882900 | 0.34 | -0.03 | -8.11 | 0.39 | 0.4 | 0.335 | 2057271 |
1728623700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 602474 |
1728537300 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 478076 |
1728450900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.355 | 495298 |
1728364500 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.365 | 993450 |
1728278100 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 616546 |
1728022500 | 0.4 | -0.015 | -3.61 | 0.425 | 0.425 | 0.39 | 572543 |
1727936100 | 0.415 | -0.02 | -4.60 | 0.455 | 0.455 | 0.4 | 788882 |
1727849700 | 0.435 | 0 | 0.00 | 0.435 | 0.46 | 0.4 | 529259 |
1727763300 | 0.435 | -0.015 | -3.33 | 0.455 | 0.455 | 0.43 | 336348 |
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