
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -7.40740740741 | 0.405 | 0.42 | 0.375 | 32083 | 0.39161588 | DE |
4 | -0.131 | -25.8893280632 | 0.506 | 0.524 | 0.375 | 26114 | 0.43487909 | DE |
12 | 0.07 | 22.9508196721 | 0.305 | 0.92 | 0.297 | 55724 | 0.52812834 | DE |
26 | 0.374 | 37400 | 0.001 | 0.92 | 0.0008 | 357920 | 0.04300883 | DE |
52 | 0.365 | 3650 | 0.01 | 0.92 | 0.0008 | 1682282 | 0.00770033 | DE |
156 | 0.3566 | 1938.04347826 | 0.0184 | 0.92 | 0.0008 | 1813859 | 0.00871559 | DE |
260 | 0.3566 | 1938.04347826 | 0.0184 | 0.92 | 0.0008 | 1813859 | 0.00871559 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 0.375 | -0.013 | -3.35 | 0.392 | 0.392 | 0.375 | 40287 |
1740156900 | 0.388 | -0.006 | -1.52 | 0.393 | 0.394 | 0.383 | 14611 |
1740070500 | 0.394 | 0.002 | 0.51 | 0.392 | 0.4099999 | 0.385 | 36729 |
1739984100 | 0.392 | -0.002 | -0.51 | 0.394 | 0.42 | 0.382 | 40187 |
1739897700 | 0.394 | 0.004 | 1.03 | 0.386 | 0.394 | 0.386 | 15286 |
1739811300 | 0.39 | -0.015 | -3.70 | 0.405 | 0.4099999 | 0.38 | 53602 |
1739552100 | 0.405 | -0.004 | -0.98 | 0.4099999 | 0.423 | 0.405 | 34735 |
1739465700 | 0.4089999 | -0.016 | -3.76 | 0.425 | 0.427 | 0.405 | 26199 |
1739379300 | 0.425 | -0.006 | -1.39 | 0.43 | 0.433 | 0.42 | 10987 |
1739292900 | 0.431 | -0.009 | -2.05 | 0.432 | 0.45 | 0.424 | 15129 |
1739206500 | 0.44 | 0.004 | 0.92 | 0.44 | 0.44 | 0.42 | 30355 |
1738947300 | 0.436 | -0.004 | -0.91 | 0.446 | 0.448 | 0.436 | 342 |
1738860900 | 0.44 | -0.023 | -4.97 | 0.465 | 0.465 | 0.43 | 52757 |
1738774500 | 0.463 | 0.002 | 0.43 | 0.461 | 0.484 | 0.461 | 22876 |
1738688100 | 0.461 | 0.003 | 0.66 | 0.46 | 0.461 | 0.451 | 5654 |
1738601700 | 0.458 | -0.01 | -2.14 | 0.452 | 0.476 | 0.452 | 21155 |
1738342500 | 0.468 | -0.009 | -1.89 | 0.473 | 0.473 | 0.44 | 43389 |
1738256100 | 0.477 | -0.018 | -3.64 | 0.489 | 0.512 | 0.47 | 33024 |
1738169700 | 0.495 | -0.015 | -2.94 | 0.512 | 0.524 | 0.482 | 39610 |
1738083300 | 0.51 | 0.002 | 0.39 | 0.51 | 0.51 | 0.496 | 16016 |
1737996900 | 0.508 | 0.01 | 2.01 | 0.506 | 0.518 | 0.49 | 9634 |
1737737700 | 0.498 | -0.032 | -6.04 | 0.534 | 0.56 | 0.492 | 71858 |
1737651300 | 0.53 | 0.008 | 1.53 | 0.532 | 0.576 | 0.5 | 105534 |
1737564900 | 0.522 | 0.016 | 3.16 | 0.5 | 0.574 | 0.5 | 150937 |
1737478500 | 0.506 | 0.033 | 6.98 | 0.493 | 0.538 | 0.445 | 273118 |
1737392100 | 0.473 | 0.058 | 13.98 | 0.405 | 0.49 | 0.405 | 201242 |
1737132900 | 0.415 | -0.109 | -20.80 | 0.5 | 0.5 | 0.415 | 187577 |
1737046500 | 0.524 | -0.146 | -21.79 | 0.658 | 0.672 | 0.524 | 235362 |
1736960100 | 0.67 | -0.148 | -18.09 | 0.8199999 | 0.92 | 0.648 | 225828 |
1736873700 | 0.8179999 | 0.0699999 | 9.36 | 0.748 | 0.828 | 0.73 | 209003 |
1736787300 | 0.748 | 0.09 | 13.68 | 0.674 | 0.774 | 0.674 | 128196 |
1736528100 | 0.658 | 0.058 | 9.67 | 0.63 | 0.718 | 0.63 | 185771 |
1736441700 | 0.6 | 0.11 | 22.45 | 0.5 | 0.6 | 0.492 | 94891 |
1736355300 | 0.49 | 0.06 | 13.95 | 0.432 | 0.495 | 0.432 | 150146 |
1736268900 | 0.43 | 0.04 | 10.26 | 0.39 | 0.431 | 0.39 | 58954 |
1736182500 | 0.39 | 0.01 | 2.63 | 0.382 | 0.396 | 0.38 | 2104 |
1735923300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 7350 |
1735836900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 17290 |
1735577700 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.38 | 16501 |
1735318500 | 0.38 | 0.03 | 8.57 | 0.352 | 0.4 | 0.352 | 62553 |
1734972900 | 0.35 | 0.0050001 | 1.45 | 0.3459999 | 0.35 | 0.34 | 6966 |
1734713700 | 0.3449999 | 0.0129999 | 3.92 | 0.332 | 0.35 | 0.33 | 4795 |
1734627300 | 0.332 | 0.009 | 2.79 | 0.324 | 0.34 | 0.324 | 4459 |
1734540900 | 0.323 | 0.001 | 0.31 | 0.322 | 0.323 | 0.322 | 2217 |
1734454500 | 0.322 | 0.002 | 0.63 | 0.32 | 0.322 | 0.32 | 9002 |
1734368100 | 0.32 | 0.004 | 1.27 | 0.314 | 0.328 | 0.314 | 19884 |
1734108900 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.301 | 9502 |
1734022500 | 0.316 | 0.004 | 1.28 | 0.312 | 0.316 | 0.303 | 12461 |
1733936100 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.303 | 9002 |
1733849700 | 0.312 | 0.01 | 3.31 | 0.306 | 0.312 | 0.306 | 7785 |
1733763300 | 0.302 | -0.006 | -1.95 | 0.302 | 0.302 | 0.3 | 15500 |
1733504100 | 0.308 | 0.002 | 0.65 | 0.307 | 0.308 | 0.307 | 14179 |
1733417700 | 0.306 | 0 | 0.00 | 0.306 | 0.307 | 0.3 | 11005 |
1733331300 | 0.306 | 0.002 | 0.66 | 0.304 | 0.314 | 0.3 | 22551 |
1733244900 | 0.304 | -0.001 | -0.33 | 0.305 | 0.305 | 0.297 | 9042 |
1733158500 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 1 |
1732899300 | 0.3 | -0.003 | -0.99 | 0.303 | 0.306 | 0.3 | 14506 |
1732812900 | 0.303 | -0.001 | -0.33 | 0.303 | 0.305 | 0.296 | 12015 |
1732726500 | 0.304 | 0 | 0.00 | 0.302 | 0.304 | 0.302 | 9003 |
1732640100 | 0.304 | 0 | 0.00 | 0.296 | 0.304 | 0.296 | 9202 |
1732553700 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.296 | 12142 |
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