期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0005 | 3.125 | 0.016 | 0.017 | 0.016 | 1046741 | 0.01665067 | DE |
4 | -0.0015 | -8.33333333333 | 0.018 | 0.021 | 0.016 | 3694849 | 0.01756625 | DE |
12 | -0.0085 | -34 | 0.025 | 0.0265 | 0.015 | 7269872 | 0.02049576 | DE |
26 | 0.0005 | 3.125 | 0.016 | 0.029 | 0.013 | 6837730 | 0.01913892 | DE |
52 | 0.0065 | 65 | 0.01 | 0.029 | 0.009 | 7071156 | 0.0175499 | DE |
156 | 0.0015 | 10 | 0.015 | 0.041 | 0.006 | 5295438 | 0.01868605 | DE |
260 | 0.0105 | 175 | 0.006 | 0.055 | 0.002 | 5041026 | 0.01903251 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735276500 | 0.0165 | -0.0005 | -2.94 | 0.017 | 0.017 | 0.016 | 1425116 |
1735014060 | 0.017 | 0.0005 | 3.03 | 0.016 | 0.017 | 0.016 | 946267 |
1734930900 | 0.0165 | 0 | 0.00 | 0.016 | 0.017 | 0.016 | 768840 |
1734671700 | 0.0165 | -0.0005 | -2.94 | 0.017 | 0.017 | 0.0165 | 1993132 |
1734585300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 2648090 |
1734498900 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 1805353 |
1734412500 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 3742755 |
1734326100 | 0.017 | -0.002 | -10.53 | 0.018 | 0.018 | 0.017 | 3766033 |
1734066900 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.018 | 3430163 |
1733980500 | 0.019 | 0.002 | 11.76 | 0.017 | 0.021 | 0.017 | 20977274 |
1733894100 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 3084748 |
1733807700 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 5493438 |
1733721300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 1294320 |
1733462100 | 0.017 | 0 | 0.00 | 0.016 | 0.017 | 0.016 | 179499 |
1733375700 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 3029767 |
1733289300 | 0.016 | -0.001 | -5.88 | 0.017 | 0.018 | 0.016 | 6139738 |
1733202900 | 0.017 | 0.0005 | 3.03 | 0.017 | 0.018 | 0.017 | 3440619 |
1733116500 | 0.0165 | -0.0005 | -2.94 | 0.018 | 0.018 | 0.016 | 2342128 |
1732857300 | 0.017 | 0.001 | 6.25 | 0.016 | 0.018 | 0.016 | 2738780 |
1732770900 | 0.016 | -0.0005 | -3.03 | 0.0165 | 0.017 | 0.015 | 6848203 |
1732684500 | 0.0165 | 0.0005 | 3.13 | 0.016 | 0.017 | 0.015 | 11770942 |
1732598100 | 0.016 | 0 | 0.00 | 0.017 | 0.018 | 0.016 | 7119440 |
1732511700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1732252500 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 1933013 |
1732166100 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 1934987 |
1732079700 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 5793661 |
1731993300 | 0.017 | 0.001 | 6.25 | 0.017 | 0.018 | 0.016 | 3907264 |
1731906900 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 1768633 |
1731647700 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.0165 | 4367391 |
1731561300 | 0.017 | -0.0005 | -2.86 | 0.017 | 0.0175 | 0.016 | 7348241 |
1731474900 | 0.0175 | -0.0005 | -2.78 | 0.018 | 0.018 | 0.017 | 3948489 |
1731388500 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 2071838 |
1731302100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 2001344 |
1731042900 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.019 | 0.0175 | 2522883 |
1730956500 | 0.0175 | -0.0005 | -2.78 | 0.018 | 0.018 | 0.017 | 5470444 |
1730870100 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 2560496 |
1730783700 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.018 | 3365867 |
1730697300 | 0.018 | -0.001 | -5.26 | 0.018 | 0.019 | 0.018 | 2870680 |
1730438100 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.018 | 7963890 |
1730351700 | 0.019 | 0.002 | 11.76 | 0.017 | 0.019 | 0.017 | 10632079 |
1730265300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.019 | 0.017 | 9266705 |
1730178900 | 0.018 | -0.003 | -14.29 | 0.022 | 0.022 | 0.018 | 23536149 |
1730092500 | 0.021 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 4261948 |
1729833300 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.022 | 0.021 | 2045252 |
1729746900 | 0.0214999 | -0.001 | -4.44 | 0.022 | 0.0225 | 0.0214999 | 7839100 |
1729660500 | 0.0225 | 0.0005 | 2.27 | 0.022 | 0.023 | 0.022 | 3964539 |
1729574100 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 6967727 |
1729487700 | 0.024 | 0.001 | 4.35 | 0.023 | 0.0245 | 0.023 | 4000143 |
1729228500 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 4711127 |
1729142100 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 9886694 |
1729055700 | 0.024 | 0.001 | 4.35 | 0.022 | 0.024 | 0.022 | 12600690 |
1728969300 | 0.023 | -0.001 | -4.17 | 0.023 | 0.0235 | 0.022 | 15119996 |
1728882900 | 0.024 | 0 | 0.00 | 0.025 | 0.0265 | 0.024 | 67615537 |
1728623700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 4358066 |
1728537300 | 0.024 | 0.0005 | 2.13 | 0.024 | 0.025 | 0.023 | 22637978 |
1728450900 | 0.0235 | 0.0005 | 2.17 | 0.025 | 0.026 | 0.023 | 35585486 |
1728368100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1728281700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1728022500 | 0.023 | 0.002 | 9.52 | 0.027 | 0.029 | 0.022 | 111736733 |
1727936100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1727849700 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.02 | 689220 |
1727763300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.018 | 4610591 |
1727676900 | 0.02 | 0.001 | 5.26 | 0.02 | 0.021 | 0.02 | 1090002 |
1727417700 | 0.019 | -0.001 | -5.00 | 0.021 | 0.021 | 0.019 | 3863420 |
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