期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.016 | 0.017 | 0.015 | 101321 | 0.01690757 | DE |
4 | -0.002 | -11.1111111111 | 0.018 | 0.018 | 0.015 | 163293 | 0.01689616 | DE |
12 | -0.009 | -36 | 0.025 | 0.032 | 0.015 | 1021831 | 0.02243559 | DE |
26 | -0.019 | -54.2857142857 | 0.035 | 0.035 | 0.015 | 798936 | 0.02430015 | DE |
52 | -0.039 | -70.9090909091 | 0.055 | 0.062 | 0.015 | 621648 | 0.03122862 | DE |
156 | -0.179 | -91.7948717949 | 0.195 | 0.21 | 0.015 | 297697 | 0.04917527 | DE |
260 | -0.244 | -93.8461538462 | 0.26 | 0.575 | 0.015 | 346105 | 0.13521428 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737522900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 1114236 |
1737436500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 43857 |
1737350100 | 0.017 | 0 | 0.00 | 0.015 | 0.017 | 0.015 | 150000 |
1737090900 | 0.017 | 0.0005 | 3.03 | 0.016 | 0.017 | 0.015 | 249098 |
1737004500 | 0.0165 | 0.0005 | 3.13 | 0.0165 | 0.0165 | 0.0165 | 33649 |
1736918100 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 30000 |
1736831700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1736745300 | 0.017 | 0.002 | 13.33 | 0.017 | 0.017 | 0.017 | 100000 |
1736486100 | 0.015 | -0.001 | -6.25 | 0.017 | 0.017 | 0.015 | 314087 |
1736399700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1736313300 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 441916 |
1736226900 | 0.017 | -0.001 | -5.56 | 0.016 | 0.017 | 0.016 | 43969 |
1736140500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 110 |
1735881300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 278 |
1735794900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 111111 |
1735617660 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 268033 |
1735535700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735276500 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 500000 |
1735014060 | 0.017 | -0.001 | -5.56 | 0.017 | 0.018 | 0.017 | 1556705 |
1734930900 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 311274 |
1734671700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 107264 |
1734585300 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 42576 |
1734498900 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 199238 |
1734412500 | 0.017 | 0 | 0.00 | 0.016 | 0.017 | 0.016 | 500618 |
1734326100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 1214827 |
1734066900 | 0.017 | -0.001 | -5.56 | 0.017 | 0.018 | 0.017 | 721375 |
1733980500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1733894100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1733807700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 542630 |
1733721300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 1387 |
1733462100 | 0.018 | -0.002 | -10.00 | 0.019 | 0.02 | 0.018 | 1061366 |
1733375700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1733289300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
1733202900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 581042 |
1733116500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200000 |
1732857300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 140000 |
1732770900 | 0.02 | 0 | 0.00 | 0.0205 | 0.0205 | 0.02 | 91272 |
1732684500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 288728 |
1732598100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732511700 | 0.02 | 0 | 0.00 | 0.022 | 0.022 | 0.02 | 970000 |
1732252500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 751286 |
1732166100 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 1831963 |
1732079700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1571617 |
1731993300 | 0.02 | -0.002 | -9.09 | 0.021 | 0.021 | 0.02 | 1551460 |
1731906900 | 0.022 | -0.005 | -18.52 | 0.02 | 0.022 | 0.019 | 8603792 |
1731647700 | 0.027 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 1019391 |
1731561300 | 0.027 | 0.001 | 3.85 | 0.026 | 0.027 | 0.026 | 64348 |
1731474900 | 0.026 | -0.003 | -10.34 | 0.029 | 0.029 | 0.026 | 579001 |
1731388500 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.028 | 2170924 |
1731302100 | 0.031 | 0.004 | 14.81 | 0.027 | 0.032 | 0.027 | 4267714 |
1731042900 | 0.027 | 0.005 | 22.73 | 0.023 | 0.0275 | 0.023 | 5441989 |
1730956500 | 0.022 | 0.001 | 4.76 | 0.022 | 0.023 | 0.022 | 2347295 |
1730870100 | 0.021 | 0.001 | 5.00 | 0.021 | 0.022 | 0.021 | 767726 |
1730783700 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.02 | 5050519 |
1730697300 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 1008112 |
1730438100 | 0.021 | -0.002 | -8.70 | 0.022 | 0.023 | 0.021 | 1561046 |
1730351700 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 386419 |
1730265300 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.023 | 1250542 |
1730178900 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.024 | 2308971 |
1730092500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 2020968 |
1729833300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1729746900 | 0.026 | -0.002 | -7.14 | 0.027 | 0.028 | 0.026 | 197419 |
1729660500 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 276961 |
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