
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 0.597014925373 | 0.335 | 0.338 | 0.335 | 3301669 | 0.33641026 | DE |
4 | 0.006 | 1.81268882175 | 0.331 | 0.338 | 0.331 | 1135306 | 0.33540928 | DE |
12 | 0.105 | 45.2586206897 | 0.232 | 0.338 | 0.225 | 909212 | 0.32986292 | DE |
26 | 0.11 | 48.4581497797 | 0.227 | 0.338 | 0.225 | 433873 | 0.32044579 | DE |
52 | 0.0985 | 41.2997903564 | 0.2385 | 0.338 | 0.196 | 296040 | 0.29874278 | DE |
156 | -0.065 | -16.1691542289 | 0.402 | 0.473 | 0.196 | 216680 | 0.31791541 | DE |
260 | 0.132 | 64.3902439024 | 0.205 | 0.497 | 0.145 | 400912 | 0.34617827 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740070500 | 0.338 | 0.001 | 0.30 | 0.337 | 0.338 | 0.336 | 447231 |
1739984100 | 0.337 | 0 | 0.00 | 0.337 | 0.338 | 0.336 | 808779 |
1739897700 | 0.337 | 0 | 0.00 | 0.336 | 0.338 | 0.336 | 4219882 |
1739811300 | 0.337 | 0.002 | 0.60 | 0.336 | 0.337 | 0.336 | 5940997 |
1739552100 | 0.335 | 0.001 | 0.30 | 0.335 | 0.336 | 0.335 | 5091455 |
1739465700 | 0.334 | 0.003 | 0.91 | 0.332 | 0.335 | 0.332 | 1303896 |
1739379300 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 27144 |
1739292900 | 0.331 | -0.002 | -0.60 | 0.332 | 0.332 | 0.331 | 81215 |
1739206500 | 0.333 | 0.002 | 0.60 | 0.332 | 0.333 | 0.332 | 1482119 |
1738947300 | 0.331 | -0.002 | -0.60 | 0.331 | 0.332 | 0.331 | 168893 |
1738860900 | 0.333 | 0 | 0.00 | 0.332 | 0.333 | 0.331 | 1288418 |
1738774500 | 0.333 | 0.001 | 0.30 | 0.331 | 0.333 | 0.331 | 386285 |
1738688100 | 0.332 | 0.001 | 0.30 | 0.332 | 0.332 | 0.331 | 544111 |
1738601700 | 0.331 | 0 | 0.00 | 0.332 | 0.332 | 0.331 | 452061 |
1738342500 | 0.331 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 139876 |
1738256100 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 123743 |
1738169700 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 47605 |
1738083300 | 0.331 | 0 | 0.00 | 0.332 | 0.332 | 0.331 | 99766 |
1737996900 | 0.331 | -0.001 | -0.30 | 0.331 | 0.331 | 0.331 | 18754 |
1737737700 | 0.332 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 33883 |
1737651300 | 0.332 | 0.001 | 0.30 | 0.331 | 0.332 | 0.331 | 73090 |
1737564900 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
1737478500 | 0.331 | -0.001 | -0.30 | 0.333 | 0.333 | 0.331 | 103475 |
1737392100 | 0.332 | 0.001 | 0.30 | 0.331 | 0.332 | 0.331 | 118220 |
1737132900 | 0.331 | -0.001 | -0.30 | 0.331 | 0.332 | 0.33 | 796318 |
1737046500 | 0.332 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 532697 |
1736960100 | 0.332 | 0.001 | 0.30 | 0.332 | 0.332 | 0.331 | 78411 |
1736873700 | 0.331 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 260382 |
1736787300 | 0.331 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 54915 |
1736528100 | 0.331 | -0.001 | -0.30 | 0.331 | 0.332 | 0.331 | 229389 |
1736441700 | 0.332 | 0 | 0.00 | 0.331 | 0.332 | 0.331 | 91528 |
1736355300 | 0.332 | 0.002 | 0.61 | 0.33 | 0.333 | 0.33 | 384038 |
1736268900 | 0.33 | 0.001 | 0.30 | 0.329 | 0.33 | 0.329 | 521978 |
1736182500 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 244953 |
1735923300 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 143591 |
1735836900 | 0.329 | 0.001 | 0.30 | 0.328 | 0.33 | 0.328 | 1829847 |
1735577700 | 0.328 | 0 | 0.00 | 0.328 | 0.329 | 0.328 | 173024 |
1735318500 | 0.328 | 0 | 0.00 | 0.329 | 0.329 | 0.328 | 315914 |
1734972900 | 0.328 | 0 | 0.00 | 0.328 | 0.329 | 0.328 | 255589 |
1734713700 | 0.328 | -0.001 | -0.30 | 0.328 | 0.329 | 0.328 | 193180 |
1734627300 | 0.329 | 0.001 | 0.30 | 0.328 | 0.329 | 0.328 | 267813 |
1734540900 | 0.328 | -0.001 | -0.30 | 0.329 | 0.33 | 0.328 | 2824060 |
1734454500 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 451521 |
1734368100 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 1860752 |
1734108900 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 800066 |
1734022500 | 0.329 | 0 | 0.00 | 0.329 | 0.33 | 0.329 | 1188562 |
1733936100 | 0.329 | 0 | 0.00 | 0.329 | 0.331 | 0.329 | 2776482 |
1733849700 | 0.329 | 0.098 | 42.42 | 0.33 | 0.331 | 0.328 | 8723326 |
1733763300 | 0.231 | 0 | 0.00 | 0.23 | 0.234 | 0.225 | 186776 |
1733504100 | 0.231 | -0.004 | -1.70 | 0.234 | 0.238 | 0.228 | 327900 |
1733417700 | 0.235 | 0.003 | 1.29 | 0.226 | 0.238 | 0.225 | 203139 |
1733331300 | 0.232 | 0 | 0.00 | 0.228 | 0.233 | 0.228 | 53308 |
1733244900 | 0.232 | 0.002 | 0.87 | 0.23 | 0.232 | 0.225 | 156329 |
1733158500 | 0.23 | -0.002 | -0.86 | 0.231 | 0.232 | 0.226 | 107401 |
1732899300 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.228 | 63350 |
1732812900 | 0.232 | 0.004 | 1.75 | 0.226 | 0.235 | 0.226 | 107200 |
1732726500 | 0.228 | -0.004 | -1.72 | 0.23 | 0.233 | 0.228 | 104250 |
1732640100 | 0.232 | -0.002 | -0.85 | 0.236 | 0.236 | 0.229 | 109409 |
1732553700 | 0.234 | -0.001 | -0.43 | 0.235 | 0.236 | 0.231 | 125711 |
1732294500 | 0.235 | -0.003 | -1.26 | 0.232 | 0.237 | 0.228 | 89234 |
1732208100 | 0.238 | 0.004 | 1.71 | 0.235 | 0.239 | 0.228 | 167647 |
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