期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.32558139535 | 0.043 | 0.047 | 0.039 | 23248343 | 0.04384007 | DE |
4 | -0.003 | -6.66666666667 | 0.045 | 0.057 | 0.039 | 28276065 | 0.04708431 | DE |
12 | -0.004 | -8.69565217391 | 0.046 | 0.057 | 0.029 | 24741124 | 0.04380983 | DE |
26 | 0.033 | 366.666666667 | 0.009 | 0.057 | 0.008 | 24918584 | 0.0394801 | DE |
52 | 0.033 | 366.666666667 | 0.009 | 0.057 | 0.005 | 14790397 | 0.03762486 | DE |
156 | -0.0375 | -47.1698113208 | 0.0795 | 0.11 | 0.005 | 4752646 | 0.03802943 | DE |
260 | -0.022 | -34.375 | 0.064 | 0.245 | 0.005 | 2915070 | 0.0412105 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738646100 | 0.041 | 0.001 | 2.50 | 0.041 | 0.044 | 0.041 | 23527441 |
1738559700 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.039 | 25025673 |
1738300500 | 0.045 | 0.001 | 2.27 | 0.045 | 0.046 | 0.044 | 23570456 |
1738214100 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.0434999 | 18795050 |
1738127700 | 0.046 | 0.002 | 4.55 | 0.045 | 0.047 | 0.0429999 | 28970761 |
1738041300 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.045 | 0.042 | 19879774 |
1737695700 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.041 | 28392065 |
1737609300 | 0.0429999 | 0 | 0.00 | 0.045 | 0.047 | 0.0429999 | 26920799 |
1737522900 | 0.0429999 | 0 | 0.00 | 0.044 | 0.047 | 0.0429999 | 28270218 |
1737436500 | 0.0429999 | -0.004 | -8.51 | 0.046 | 0.046 | 0.042 | 33725696 |
1737350100 | 0.047 | -0.004 | -7.84 | 0.0509999 | 0.0509999 | 0.047 | 16400720 |
1737090900 | 0.0509999 | 0.0039999 | 8.51 | 0.049 | 0.053 | 0.048 | 29930389 |
1737004500 | 0.047 | 0 | 0.00 | 0.048 | 0.0495 | 0.047 | 13867253 |
1736918100 | 0.047 | -0.001 | -2.08 | 0.049 | 0.049 | 0.046 | 10749764 |
1736831700 | 0.048 | -0.001 | -2.04 | 0.049 | 0.0509999 | 0.048 | 33548099 |
1736745300 | 0.049 | -0.004 | -7.55 | 0.054 | 0.054 | 0.047 | 33431189 |
1736486100 | 0.053 | 0 | 0.00 | 0.053 | 0.056 | 0.05 | 26862323 |
1736399700 | 0.053 | 0.0020001 | 3.92 | 0.052 | 0.057 | 0.049 | 48388898 |
1736313300 | 0.0509999 | 0.0029999 | 6.25 | 0.05 | 0.056 | 0.05 | 39896601 |
1736226900 | 0.048 | 0.0050001 | 11.63 | 0.045 | 0.0509999 | 0.044 | 50619512 |
1736140500 | 0.0429999 | -0.002 | -4.44 | 0.047 | 0.047 | 0.0429999 | 18307954 |
1735881300 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.048 | 0.044 | 28198110 |
1735794900 | 0.0429999 | 0.0049999 | 13.16 | 0.038 | 0.045 | 0.038 | 36425280 |
1735617660 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 8983222 |
1735535700 | 0.038 | 0 | 0.00 | 0.038 | 0.0385 | 0.036 | 6991742 |
1735276500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 5457823 |
1735014060 | 0.039 | -0.003 | -7.14 | 0.041 | 0.042 | 0.037 | 21727964 |
1734930900 | 0.042 | 0.0005 | 1.20 | 0.042 | 0.044 | 0.0415 | 28066226 |
1734671700 | 0.0415 | -0.0005 | -1.19 | 0.0429999 | 0.044 | 0.041 | 32888041 |
1734585300 | 0.042 | 0.0005 | 1.20 | 0.041 | 0.0429999 | 0.035 | 55985374 |
1734498900 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
1734412500 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
1734326100 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
1734066900 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
1733980500 | 0.0415 | -0.0065 | -13.54 | 0.047 | 0.048 | 0.041 | 43769351 |
1733894100 | 0.048 | 0.003 | 6.67 | 0.046 | 0.05 | 0.046 | 45396520 |
1733807700 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.044 | 8762021 |
1733721300 | 0.047 | 0.0065 | 16.05 | 0.042 | 0.048 | 0.041 | 33132175 |
1733462100 | 0.0405 | 0.0005 | 1.25 | 0.04 | 0.041 | 0.038 | 24507044 |
1733375700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733289300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733202900 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.036 | 45802199 |
1733116500 | 0.045 | 0 | 0.00 | 0.049 | 0.049 | 0.0425 | 41521034 |
1732857300 | 0.045 | 0.006 | 15.38 | 0.039 | 0.046 | 0.0385 | 25617544 |
1732770900 | 0.039 | 0.005 | 14.71 | 0.035 | 0.041 | 0.033 | 20350472 |
1732684500 | 0.034 | 0.004 | 13.33 | 0.031 | 0.035 | 0.029 | 12000416 |
1732598100 | 0.03 | -0.004 | -11.76 | 0.033 | 0.033 | 0.03 | 15539647 |
1732511700 | 0.034 | 0.001 | 3.03 | 0.034 | 0.035 | 0.032 | 4852919 |
1732252500 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.032 | 5331171 |
1732166100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.035 | 0.033 | 8838888 |
1732079700 | 0.034 | -0.003 | -8.11 | 0.037 | 0.037 | 0.033 | 11567171 |
1731993300 | 0.037 | -0.002 | -5.13 | 0.038 | 0.039 | 0.037 | 10444662 |
1731906900 | 0.039 | 0.005 | 14.71 | 0.034 | 0.039 | 0.032 | 29932138 |
1731647700 | 0.034 | -0.0035 | -9.33 | 0.038 | 0.038 | 0.033 | 20540242 |
1731561300 | 0.0375 | -0.0045 | -10.71 | 0.041 | 0.042 | 0.037 | 19855419 |
1731474900 | 0.042 | -0.001 | -2.33 | 0.042 | 0.044 | 0.041 | 11024172 |
1731388500 | 0.0429999 | -0.003 | -6.52 | 0.046 | 0.0465 | 0.042 | 17993997 |
1731302100 | 0.046 | 0.006 | 15.00 | 0.041 | 0.047 | 0.041 | 18741788 |
1731042900 | 0.04 | 0.001 | 2.56 | 0.041 | 0.042 | 0.039 | 24264327 |
1730956500 | 0.039 | -0.008 | -17.02 | 0.045 | 0.045 | 0.038 | 62720253 |
1730870100 | 0.047 | 0 | 0.00 | 0.047 | 0.0509999 | 0.047 | 27223211 |
1730783700 | 0.047 | -0.003 | -6.00 | 0.048 | 0.05 | 0.046 | 22974220 |
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