期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 25 | 0.008 | 0.01 | 0.008 | 382161 | 0.00983749 | DE |
4 | -0.0025 | -20 | 0.0125 | 0.013 | 0.008 | 584296 | 0.00948142 | DE |
12 | -0.008 | -44.4444444444 | 0.018 | 0.02 | 0.008 | 510294 | 0.01220501 | DE |
26 | -0.001 | -9.09090909091 | 0.011 | 0.027 | 0.008 | 443101 | 0.01529295 | DE |
52 | -0.016 | -61.5384615385 | 0.026 | 0.027 | 0.008 | 425914 | 0.0173771 | DE |
156 | -0.025 | -71.4285714286 | 0.035 | 0.044 | 0.008 | 439927 | 0.02579743 | DE |
260 | 0.008 | 400 | 0.002 | 0.068 | 0.0015 | 2288339 | 0.01091338 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734671700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1734585300 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 1127265 |
1734498900 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 248420 |
1734412500 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 88000 |
1734326100 | 0.01 | 0 | 0.00 | 0.008 | 0.01 | 0.008 | 64958 |
1734066900 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 1143809 |
1733980500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 17266 |
1733894100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 285479 |
1733807700 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 1183166 |
1733721300 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 1105783 |
1733462100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1733375700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 2143080 |
1733289300 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 201815 |
1733202900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0095 | 1090272 |
1733116500 | 0.01 | -0.002 | -16.67 | 0.01 | 0.01 | 0.01 | 769775 |
1732857300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 20000 |
1732770900 | 0.012 | -0.001 | -7.69 | 0.011 | 0.012 | 0.011 | 320941 |
1732684500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1732598100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 10000 |
1732511700 | 0.012 | 0 | 0.00 | 0.0125 | 0.0125 | 0.012 | 113009 |
1732252500 | 0.012 | 0 | 0.00 | 0.014 | 0.014 | 0.011 | 305078 |
1732166100 | 0.012 | -0.002 | -14.29 | 0.014 | 0.014 | 0.012 | 16827 |
1732079700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1731993300 | 0.014 | 0.002 | 16.67 | 0.014 | 0.015 | 0.014 | 425665 |
1731906900 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 103334 |
1731647700 | 0.011 | -0.002 | -15.38 | 0.011 | 0.011 | 0.011 | 16667 |
1731561300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 77771 |
1731474900 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 1127647 |
1731388500 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 54882 |
1731302100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1731042900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1730956500 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.011 | 218548 |
1730870100 | 0.012 | -0.001 | -7.69 | 0.012 | 0.014 | 0.012 | 241391 |
1730783700 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 580338 |
1730697300 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 1824013 |
1730438100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1730351700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 80000 |
1730265300 | 0.012 | -0.0005 | -4.00 | 0.013 | 0.013 | 0.012 | 754856 |
1730178900 | 0.0125 | -0.0005 | -3.85 | 0.012 | 0.0125 | 0.012 | 28334 |
1730092500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.011 | 394910 |
1729833300 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 1349848 |
1729746900 | 0.014 | -0.001 | -6.67 | 0.012 | 0.014 | 0.012 | 2119724 |
1729660500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729574100 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 50000 |
1729487700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1729228500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1729142100 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 2 |
1729055700 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 318419 |
1728969300 | 0.016 | -0.001 | -5.88 | 0.015 | 0.016 | 0.015 | 426934 |
1728882900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1728623700 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 20000 |
1728537300 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.014 | 515244 |
1728450900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1728364500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 548548 |
1728281700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1728022500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1727936100 | 0.017 | -0.002 | -10.53 | 0.017 | 0.017 | 0.017 | 178573 |
1727849700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1727763300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 260000 |
1727676900 | 0.019 | 0.002 | 11.76 | 0.018 | 0.02 | 0.018 | 992629 |
1727417700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 5566 |
1727331300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.019 | 0.017 | 280000 |
1727244900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 15000 |
1727158500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1727072100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
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