
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -11.7647058824 | 0.017 | 0.017 | 0.015 | 1380887 | 0.01584315 | DE |
4 | -0.005 | -25 | 0.02 | 0.02 | 0.014 | 1222813 | 0.0160462 | DE |
12 | -0.005 | -25 | 0.02 | 0.03 | 0.014 | 850204 | 0.02045514 | DE |
26 | 0 | 0 | 0.015 | 0.03 | 0.01 | 692296 | 0.01880307 | DE |
52 | -0.008 | -34.7826086957 | 0.023 | 0.03 | 0.01 | 537005 | 0.01875949 | DE |
156 | -0.15 | -90.9090909091 | 0.165 | 0.23 | 0.01 | 382787 | 0.04268466 | DE |
260 | -0.072 | -82.7586206897 | 0.087 | 0.5 | 0.01 | 523858 | 0.18634577 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.015 | 0 | 0.00 | 0.015 | 0.017 | 0.015 | 601852 |
1739769300 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 2000000 |
1739510100 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 239157 |
1739423700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1739337300 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 1075371 |
1739250900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.015 | 2209019 |
1739164500 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.0165 | 484443 |
1738905300 | 0.016 | -0.002 | -11.11 | 0.018 | 0.018 | 0.016 | 1815242 |
1738818900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1738732500 | 0.018 | 0.002 | 12.50 | 0.017 | 0.018 | 0.017 | 1200096 |
1738646100 | 0.016 | 0 | 0.00 | 0.016 | 0.017 | 0.014 | 2247980 |
1738559700 | 0.016 | 0.001 | 6.67 | 0.015 | 0.016 | 0.014 | 1570333 |
1738300500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 1902109 |
1738214100 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.016 | 0.015 | 1991735 |
1738127700 | 0.0155 | -0.0025 | -13.89 | 0.015 | 0.0155 | 0.014 | 1085793 |
1738041300 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.016 | 81139 |
1737695700 | 0.018 | 0.001 | 5.88 | 0.017 | 0.019 | 0.017 | 150856 |
1737609300 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 165057 |
1737522900 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.018 | 1346676 |
1737436500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737350100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737090900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 186385 |
1737004500 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 195633 |
1736918100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1736831700 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 245060 |
1736745300 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 1842476 |
1736486100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1736399700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 65663 |
1736313300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 40000 |
1736226900 | 0.02 | -0.002 | -9.09 | 0.021 | 0.022 | 0.02 | 1196692 |
1736140500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 300000 |
1735881300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 116330 |
1735794900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 300000 |
1735622100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1735535700 | 0.022 | 0 | 0.00 | 0.023 | 0.024 | 0.022 | 7379 |
1735276500 | 0.022 | -0.002 | -8.33 | 0.025 | 0.025 | 0.022 | 69635 |
1735017300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1734930900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1734671700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1734585300 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.022 | 665513 |
1734498900 | 0.023 | -0.001 | -4.17 | 0.024 | 0.025 | 0.023 | 304315 |
1734412500 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 944316 |
1734326100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 19234 |
1734066900 | 0.024 | -0.001 | -4.00 | 0.023 | 0.025 | 0.023 | 783360 |
1733980500 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 816732 |
1733894100 | 0.025 | -0.001 | -3.85 | 0.026 | 0.027 | 0.025 | 612549 |
1733807700 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 824311 |
1733721300 | 0.027 | -0.001 | -3.57 | 0.029 | 0.029 | 0.027 | 109757 |
1733462100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 116345 |
1733375700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 377208 |
1733289300 | 0.028 | 0.001 | 3.70 | 0.027 | 0.028 | 0.027 | 803591 |
1733202900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 581417 |
1733116500 | 0.028 | 0.001 | 3.70 | 0.027 | 0.03 | 0.027 | 1339274 |
1732857300 | 0.027 | -0.001 | -3.57 | 0.027 | 0.028 | 0.027 | 757995 |
1732770900 | 0.028 | 0 | 0.00 | 0.029 | 0.03 | 0.028 | 1595342 |
1732684500 | 0.028 | 0.005 | 21.74 | 0.023 | 0.029 | 0.023 | 3204106 |
1732598100 | 0.023 | 0.003 | 15.00 | 0.02 | 0.023 | 0.02 | 1123754 |
1732511700 | 0.02 | -0.001 | -4.76 | 0.021 | 0.022 | 0.02 | 489168 |
1732252500 | 0.021 | 0.001 | 5.00 | 0.018 | 0.022 | 0.018 | 1351808 |
1732166100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732079700 | 0.02 | -0.003 | -13.04 | 0.021 | 0.021 | 0.02 | 1223732 |
1731993300 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 576827 |
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