期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.075 | 5.88235294118 | 1.275 | 1.37 | 1.2675 | 691831 | 1.30690243 | DE |
4 | 0.095 | 7.56972111554 | 1.255 | 1.37 | 1.23 | 945178 | 1.27905436 | DE |
12 | 0.01 | 0.746268656716 | 1.34 | 1.505 | 1.23 | 880641 | 1.3474125 | DE |
26 | -0.405 | -23.0769230769 | 1.755 | 1.795 | 1.23 | 740747 | 1.43603348 | DE |
52 | -0.075 | -5.26315789474 | 1.425 | 1.8675 | 1.23 | 757323 | 1.52164158 | DE |
156 | -0.49 | -26.6304347826 | 1.84 | 2.04 | 0.98 | 1298565 | 1.47441647 | DE |
260 | -1.57 | -53.7671232877 | 2.92 | 4.16 | 0.55 | 2254645 | 1.43336621 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727331300 | 1.355 | 0.04 | 3.04 | 1.31 | 1.355 | 1.31 | 637696 |
1727244900 | 1.315 | 0.01 | 0.77 | 1.3 | 1.34 | 1.3 | 680366 |
1727158500 | 1.305 | -0.01 | -0.38 | 1.3 | 1.32 | 1.3 | 443295 |
1727072100 | 1.31 | 0 | 0.00 | 1.31 | 1.315 | 1.3 | 569865 |
1726812900 | 1.31 | 0.02 | 1.55 | 1.295 | 1.315 | 1.29 | 1170614 |
1726726500 | 1.29 | 0.02 | 1.18 | 1.275 | 1.295 | 1.2675 | 595016 |
1726640100 | 1.275 | 0.01 | 1.19 | 1.26 | 1.285 | 1.26 | 396748 |
1726553700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.2549999 | 460541 |
1726467300 | 1.28 | -0.01 | -0.39 | 1.29 | 1.295 | 1.2625 | 464160 |
1726208100 | 1.285 | 0 | 0.39 | 1.29 | 1.305 | 1.285 | 2522370 |
1726121700 | 1.28 | 0.01 | 0.79 | 1.26 | 1.285 | 1.245 | 1533688 |
1726035300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1725948900 | 1.27 | 0 | 0.00 | 1.285 | 1.2875 | 1.2525 | 871884 |
1725862500 | 1.27 | -0.03 | -1.93 | 1.285 | 1.287 | 1.2569999 | 783687 |
1725603300 | 1.295 | -0 | -0.19 | 1.31 | 1.31 | 1.28 | 1199618 |
1725516900 | 1.2975 | 0.04 | 3.39 | 1.29 | 1.305 | 1.28 | 1226993 |
1725430500 | 1.2549999 | -0 | -0.20 | 1.245 | 1.2625 | 1.23 | 1107907 |
1725344100 | 1.2575 | -0.01 | -0.98 | 1.2649999 | 1.28 | 1.2549999 | 713688 |
1725257700 | 1.27 | 0.01 | 0.40 | 1.25 | 1.275 | 1.24 | 587667 |
1724998500 | 1.2649999 | 0.01 | 1.20 | 1.2549999 | 1.275 | 1.2549999 | 1041784 |
1724912100 | 1.25 | -0.02 | -1.57 | 1.2549999 | 1.2649999 | 1.235 | 1332629 |
1724825700 | 1.27 | -0.02 | -1.55 | 1.2649999 | 1.28 | 1.24 | 1275489 |
1724739300 | 1.29 | -0.03 | -2.09 | 1.33 | 1.335 | 1.2875 | 777129 |
1724652900 | 1.3174999 | 0.02 | 1.35 | 1.3 | 1.34 | 1.295 | 669970 |
1724393700 | 1.3 | -0.05 | -3.35 | 1.33 | 1.345 | 1.29 | 1371259 |
1724307300 | 1.345 | 0 | 0.37 | 1.34 | 1.355 | 1.32 | 2052579 |
1724220900 | 1.34 | -0.08 | -5.63 | 1.3899999 | 1.42 | 1.3274999 | 1997582 |
1724134500 | 1.42 | -0.05 | -3.07 | 1.415 | 1.43 | 1.395 | 2966857 |
1724048100 | 1.465 | 0.01 | 0.34 | 1.42 | 1.5 | 1.365 | 1315340 |
1723788900 | 1.46 | 0.01 | 0.69 | 1.48 | 1.48 | 1.455 | 253433 |
1723702500 | 1.45 | -0.01 | -0.34 | 1.47 | 1.48 | 1.4475 | 357667 |
1723616100 | 1.455 | 0.02 | 1.04 | 1.445 | 1.48 | 1.44 | 480900 |
1723529700 | 1.44 | -0.05 | -3.03 | 1.48 | 1.49 | 1.44 | 325585 |
1723443300 | 1.485 | 0 | 0.00 | 1.5 | 1.5049999 | 1.47 | 198885 |
1723184100 | 1.485 | 0 | 0.00 | 1.48 | 1.5025 | 1.475 | 1727963 |
1723097700 | 1.485 | 0.01 | 0.34 | 1.455 | 1.5025 | 1.455 | 690062 |
1723011300 | 1.48 | 0.04 | 2.78 | 1.45 | 1.485 | 1.45 | 1076530 |
1722924900 | 1.44 | 0 | 0.35 | 1.425 | 1.455 | 1.4225 | 584844 |
1722838500 | 1.435 | -0.02 | -1.03 | 1.405 | 1.44 | 1.4 | 658456 |
1722579300 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.43 | 486008 |
1722492900 | 1.45 | 0 | 0.35 | 1.435 | 1.455 | 1.41 | 733209 |
1722406500 | 1.445 | 0.05 | 3.58 | 1.4 | 1.45 | 1.4 | 476701 |
1722320100 | 1.395 | -0.02 | -1.06 | 1.4 | 1.425 | 1.385 | 616235 |
1722233700 | 1.41 | 0.02 | 1.26 | 1.3899999 | 1.415 | 1.3899999 | 218784 |
1721974500 | 1.3925 | -0.02 | -1.59 | 1.42 | 1.42 | 1.3875 | 308126 |
1721888100 | 1.415 | 0.01 | 0.71 | 1.3799999 | 1.42 | 1.36 | 944526 |
1721801700 | 1.405 | 0.03 | 2.55 | 1.365 | 1.43 | 1.36 | 1048539 |
1721715300 | 1.37 | 0.02 | 1.11 | 1.35 | 1.375 | 1.345 | 187320 |
1721628900 | 1.355 | 0.02 | 1.50 | 1.335 | 1.36 | 1.33 | 446660 |
1721369700 | 1.335 | -0.03 | -2.20 | 1.34 | 1.345 | 1.325 | 367797 |
1721283300 | 1.365 | 0 | 0.37 | 1.35 | 1.3799999 | 1.33 | 432890 |
1721196900 | 1.36 | 0.03 | 1.87 | 1.34 | 1.3625 | 1.335 | 2423170 |
1721110500 | 1.335 | -0.03 | -2.20 | 1.36 | 1.37 | 1.32 | 1147149 |
1721024100 | 1.365 | 0 | 0.00 | 1.4 | 1.4 | 1.365 | 343422 |
1720764900 | 1.365 | 0 | 0.37 | 1.37 | 1.4075 | 1.365 | 2245278 |
1720678500 | 1.36 | 0.03 | 1.87 | 1.34 | 1.37 | 1.34 | 296639 |
1720592100 | 1.335 | 0 | 0.00 | 1.335 | 1.35 | 1.325 | 476960 |
1720505700 | 1.335 | 0 | 0.00 | 1.34 | 1.35 | 1.33 | 319100 |
1720419300 | 1.335 | 0.02 | 1.52 | 1.315 | 1.34 | 1.31 | 676089 |
1720160100 | 1.315 | -0.04 | -2.95 | 1.355 | 1.355 | 1.31 | 232341 |
1720073700 | 1.355 | 0.02 | 1.88 | 1.34 | 1.3799999 | 1.315 | 727454 |
1719987300 | 1.33 | -0.02 | -1.12 | 1.325 | 1.365 | 1.325 | 352511 |
1719900900 | 1.345 | -0.01 | -0.37 | 1.35 | 1.35 | 1.32 | 400188 |
1719814500 | 1.35 | 0 | 0.00 | 1.375 | 1.375 | 1.325 | 341078 |
1719555300 | 1.35 | 0.02 | 1.12 | 1.3899999 | 1.3899999 | 1.33 | 345412 |
1719468900 | 1.335 | -0.03 | -2.20 | 1.365 | 1.3799999 | 1.325 | 902552 |
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