
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.013 | 23.6363636364 | 0.055 | 0.075 | 0.054 | 14704163 | 0.06703565 | DE |
4 | 0.021 | 44.6808510638 | 0.047 | 0.075 | 0.044 | 5934598 | 0.06029128 | DE |
12 | 0.024 | 54.5454545455 | 0.044 | 0.075 | 0.038 | 4297602 | 0.05077007 | DE |
26 | 0.027 | 65.8536585366 | 0.041 | 0.075 | 0.038 | 3288724 | 0.0493487 | DE |
52 | 0.034 | 100 | 0.034 | 0.075 | 0.03 | 2054324 | 0.04738244 | DE |
156 | -0.062 | -47.6923076923 | 0.13 | 0.1525 | 0.028 | 1042159 | 0.05456643 | DE |
260 | -0.042 | -38.1818181818 | 0.11 | 0.18 | 0.028 | 997716 | 0.07793774 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.0709999 | -0.003 | -4.05 | 0.076 | 0.076 | 0.07 | 10010984 |
1739769300 | 0.074 | 0.002 | 2.78 | 0.072 | 0.075 | 0.069 | 14409179 |
1739510100 | 0.072 | 0.003 | 4.35 | 0.07 | 0.074 | 0.069 | 15158652 |
1739423700 | 0.069 | 0.008 | 13.11 | 0.063 | 0.073 | 0.062 | 15413883 |
1739337300 | 0.061 | 0.004 | 7.02 | 0.058 | 0.062 | 0.0575 | 20131715 |
1739250900 | 0.057 | 0.004 | 7.55 | 0.055 | 0.0575 | 0.054 | 8407384 |
1739164500 | 0.053 | 0.0045 | 9.28 | 0.049 | 0.054 | 0.049 | 8433696 |
1738905300 | 0.0485 | 0.0005 | 1.04 | 0.048 | 0.049 | 0.0475 | 2137629 |
1738818900 | 0.048 | 0.002 | 4.35 | 0.047 | 0.0485 | 0.047 | 5098784 |
1738732500 | 0.046 | 0.001 | 2.22 | 0.047 | 0.0475 | 0.046 | 1935627 |
1738646100 | 0.045 | 0 | 0.00 | 0.045 | 0.047 | 0.044 | 1418497 |
1738559700 | 0.045 | -0.0005 | -1.10 | 0.046 | 0.046 | 0.044 | 2460478 |
1738300500 | 0.0455 | -0.0005 | -1.09 | 0.046 | 0.047 | 0.045 | 3532068 |
1738214100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.044 | 1196624 |
1738127700 | 0.045 | 0.001 | 2.27 | 0.046 | 0.046 | 0.0445 | 2719415 |
1738041300 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.044 | 1995881 |
1737695700 | 0.046 | -0.0015 | -3.16 | 0.047 | 0.047 | 0.0455 | 1718333 |
1737609300 | 0.0475 | 0.002 | 4.40 | 0.046 | 0.048 | 0.0455 | 2719597 |
1737522900 | 0.0455 | -0.0005 | -1.09 | 0.046 | 0.046 | 0.045 | 2824789 |
1737436500 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 1045123 |
1737350100 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.046 | 2772833 |
1737090900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 1717280 |
1737004500 | 0.048 | 0.002 | 4.35 | 0.048 | 0.0485 | 0.046 | 5561128 |
1736918100 | 0.046 | 0 | 0.00 | 0.047 | 0.048 | 0.045 | 12454395 |
1736831700 | 0.046 | 0.002 | 4.55 | 0.045 | 0.047 | 0.045 | 3779364 |
1736745300 | 0.044 | 0 | 0.00 | 0.046 | 0.046 | 0.044 | 2921261 |
1736486100 | 0.044 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 6391279 |
1736399700 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.046 | 0.0429999 | 6963391 |
1736313300 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 2505562 |
1736226900 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 626758 |
1736140500 | 0.042 | -0.002 | -4.55 | 0.044 | 0.045 | 0.042 | 2296390 |
1735881300 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.0445 | 0.042 | 3121665 |
1735794900 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.0429999 | 0.041 | 2926561 |
1735617660 | 0.04 | -0.002 | -4.76 | 0.04 | 0.042 | 0.04 | 577613 |
1735535700 | 0.042 | 0.001 | 2.44 | 0.04 | 0.042 | 0.04 | 1304042 |
1735276500 | 0.041 | 0.002 | 5.13 | 0.04 | 0.042 | 0.04 | 1740947 |
1735014060 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.038 | 1593743 |
1734930900 | 0.038 | -0.001 | -2.56 | 0.04 | 0.04 | 0.038 | 923640 |
1734671700 | 0.039 | -0.0005 | -1.27 | 0.039 | 0.041 | 0.039 | 1681948 |
1734585300 | 0.0395 | -0.0005 | -1.25 | 0.039 | 0.0405 | 0.039 | 1482743 |
1734498900 | 0.04 | 0.001 | 2.56 | 0.039 | 0.041 | 0.039 | 1951420 |
1734412500 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 2102820 |
1734326100 | 0.039 | -0.002 | -4.88 | 0.04 | 0.04 | 0.039 | 3197065 |
1734066900 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 1446863 |
1733980500 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 3337935 |
1733894100 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.04 | 2715941 |
1733807700 | 0.042 | 0.003 | 7.69 | 0.04 | 0.044 | 0.039 | 10654607 |
1733721300 | 0.039 | -0.001 | -2.50 | 0.04 | 0.0405 | 0.039 | 2392769 |
1733462100 | 0.04 | 0.001 | 2.56 | 0.04 | 0.042 | 0.04 | 2885629 |
1733375700 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 7244469 |
1733289300 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 5266764 |
1733202900 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.039 | 9439331 |
1733116500 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 2684264 |
1732857300 | 0.042 | 0 | 0.00 | 0.0429999 | 0.044 | 0.042 | 1574981 |
1732770900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.045 | 0.042 | 3319282 |
1732684500 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 2567304 |
1732598100 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.044 | 0.042 | 1784370 |
1732511700 | 0.045 | -0.001 | -2.17 | 0.047 | 0.047 | 0.044 | 5653052 |
1732252500 | 0.046 | 0.0030001 | 6.98 | 0.044 | 0.046 | 0.0429999 | 3318283 |
1732166100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.0429999 | 3495515 |
1732079700 | 0.0429999 | 0 | 0.00 | 0.0425 | 0.0429999 | 0.0425 | 1672970 |
1731993300 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.04 | 5971746 |
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