
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.14942528736 | 0.435 | 0.49 | 0.425 | 203012 | 0.44745428 | DE |
4 | -0.03 | -6.3829787234 | 0.47 | 0.49 | 0.425 | 136465 | 0.4511442 | DE |
12 | -0.03 | -6.3829787234 | 0.47 | 0.55 | 0.425 | 124609 | 0.4667771 | DE |
26 | -0.04 | -8.33333333333 | 0.48 | 0.57 | 0.38 | 140227 | 0.48501542 | DE |
52 | -0.05 | -10.2040816327 | 0.49 | 0.695 | 0.38 | 161058 | 0.49050915 | DE |
156 | -0.67 | -60.3603603604 | 1.11 | 1.11 | 0.38 | 140016 | 0.57870434 | DE |
260 | -0.135 | -23.4782608696 | 0.575 | 1.875 | 0.21 | 231516 | 0.81504343 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.44 | 103826 |
1739769300 | 0.455 | 0.005 | 1.11 | 0.45 | 0.49 | 0.45 | 434398 |
1739510100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1739423700 | 0.45 | 0.015 | 3.45 | 0.445 | 0.45 | 0.445 | 95034 |
1739337300 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 159221 |
1739250900 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 123395 |
1739164500 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 236601 |
1738905300 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 40970 |
1738818900 | 0.435 | 0.005 | 1.16 | 0.44 | 0.44 | 0.43 | 47340 |
1738732500 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.43 | 168827 |
1738646100 | 0.44 | -0.005 | -1.12 | 0.44 | 0.445 | 0.43 | 139352 |
1738559700 | 0.445 | -0.015 | -3.26 | 0.46 | 0.465 | 0.445 | 296328 |
1738300500 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.46 | 9809 |
1738214100 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.46 | 7535 |
1738127700 | 0.465 | 0 | 0.00 | 0.4675 | 0.4675 | 0.46 | 116670 |
1738041300 | 0.465 | 0.005 | 1.09 | 0.475 | 0.475 | 0.46 | 83210 |
1737695700 | 0.46 | -0.01 | -2.13 | 0.47 | 0.475 | 0.46 | 95653 |
1737609300 | 0.47 | -0.01 | -2.08 | 0.49 | 0.49 | 0.47 | 40437 |
1737522900 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.475 | 127736 |
1737436500 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.455 | 233854 |
1737350100 | 0.47 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 215677 |
1737090900 | 0.47 | -0.01 | -2.08 | 0.47 | 0.48 | 0.46 | 180866 |
1737004500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 11972 |
1736918100 | 0.48 | 0 | 0.00 | 0.4775 | 0.485 | 0.47 | 72138 |
1736831700 | 0.48 | 0.01 | 2.13 | 0.47 | 0.485 | 0.47 | 31031 |
1736745300 | 0.47 | -0.005 | -1.05 | 0.475 | 0.49 | 0.47 | 120707 |
1736486100 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.47 | 55428 |
1736399700 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 21122 |
1736313300 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 17222 |
1736226900 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 36032 |
1736140500 | 0.475 | 0 | 0.00 | 0.475 | 0.485 | 0.475 | 44901 |
1735881300 | 0.475 | -0.01 | -2.06 | 0.485 | 0.485 | 0.475 | 13000 |
1735794900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.475 | 15369 |
1735617660 | 0.485 | -0.015 | -3.00 | 0.4825 | 0.49 | 0.4825 | 8716 |
1735535700 | 0.5 | 0.04 | 8.70 | 0.48 | 0.5 | 0.48 | 95254 |
1735276500 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 6303 |
1735014060 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 12693 |
1734930900 | 0.455 | 0.01 | 2.25 | 0.455 | 0.455 | 0.45 | 29437 |
1734671700 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.44 | 50276 |
1734585300 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.435 | 97874 |
1734498900 | 0.455 | -0.015 | -3.19 | 0.455 | 0.465 | 0.455 | 29736 |
1734412500 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.45 | 125879 |
1734326100 | 0.475 | -0.005 | -1.04 | 0.5 | 0.5 | 0.46 | 207745 |
1734066900 | 0.48 | 0.005 | 1.05 | 0.48 | 0.495 | 0.48 | 56571 |
1733980500 | 0.475 | -0.04 | -7.77 | 0.5 | 0.5 | 0.475 | 188672 |
1733894100 | 0.515 | -0.015 | -2.83 | 0.54 | 0.55 | 0.51 | 196565 |
1733807700 | 0.53 | 0.045 | 9.28 | 0.49 | 0.54 | 0.49 | 518623 |
1733721300 | 0.485 | 0.015 | 3.19 | 0.48 | 0.49 | 0.475 | 280374 |
1733462100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1733375700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1733289300 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 32878 |
1733202900 | 0.465 | 0.03 | 6.90 | 0.43 | 0.465 | 0.43 | 121705 |
1733116500 | 0.435 | -0.005 | -1.14 | 0.44 | 0.445 | 0.435 | 297250 |
1732857300 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.44 | 232710 |
1732770900 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.45 | 116434 |
1732684500 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.455 | 44754 |
1732598100 | 0.465 | 0.005 | 1.09 | 0.47 | 0.48 | 0.45 | 562005 |
1732511700 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 114268 |
1732252500 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.455 | 45544 |
1732166100 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.46 | 73918 |
1732079700 | 0.46 | 0 | 0.00 | 0.4675 | 0.48 | 0.46 | 8433 |
1731993300 | 0.46 | -0.015 | -3.16 | 0.47 | 0.475 | 0.45 | 110694 |
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