
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 2.52808988764 | 7.12 | 7.48 | 7 | 28474 | 7.28168971 | DE |
4 | 0.34 | 4.88505747126 | 6.96 | 7.48 | 6.76 | 23527 | 7.08139502 | DE |
12 | 0.96 | 15.141955836 | 6.34 | 7.48 | 6.12 | 19561 | 6.80980647 | DE |
26 | 1.58 | 27.6223776224 | 5.72 | 7.48 | 5.44 | 20089 | 6.34982371 | DE |
52 | 3.1 | 73.8095238095 | 4.2 | 7.48 | 4.03 | 17065 | 5.87301498 | DE |
156 | 3.38 | 86.2244897959 | 3.92 | 7.48 | 2.9 | 11870 | 4.8351016 | DE |
260 | 4.34 | 146.621621622 | 2.96 | 7.48 | 1.805 | 19007 | 3.92584881 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739897700 | 7.3 | -0.06 | -0.82 | 7.3 | 7.38 | 7.24 | 22332 |
1739811300 | 7.36 | 0 | 0.00 | 7.44 | 7.46 | 7.32 | 19001 |
1739552100 | 7.36 | 0.1 | 1.38 | 7.28 | 7.48 | 7.24 | 33963 |
1739465700 | 7.26 | 0.16 | 2.25 | 7.2 | 7.4 | 7.08 | 47686 |
1739379300 | 7.1 | -0.04 | -0.56 | 7.12 | 7.2 | 7 | 19386 |
1739292900 | 7.14 | 0 | 0.00 | 7.08 | 7.2 | 6.94 | 59950 |
1739206500 | 7.14 | 0.08 | 1.13 | 7.12 | 7.16 | 7.02 | 20941 |
1738947300 | 7.06 | 0.08 | 1.15 | 6.98 | 7.12 | 6.9 | 38377 |
1738860900 | 6.98 | 0.12 | 1.75 | 6.82 | 7 | 6.82 | 30189 |
1738774500 | 6.86 | -0.1 | -1.44 | 6.98 | 6.98 | 6.8 | 14806 |
1738688100 | 6.96 | 0.14 | 2.05 | 6.94 | 6.96 | 6.84 | 4818 |
1738601700 | 6.82 | -0.18 | -2.57 | 6.88 | 7 | 6.8 | 14186 |
1738342500 | 7 | 0.12 | 1.74 | 7 | 7.02 | 6.9 | 10896 |
1738256100 | 6.88 | 0 | 0.00 | 6.86 | 6.92 | 6.78 | 6646 |
1738169700 | 6.88 | -0.04 | -0.58 | 7 | 7 | 6.82 | 10762 |
1738083300 | 6.92 | 0 | 0.00 | 7.02 | 7.02 | 6.86 | 19795 |
1737996900 | 6.92 | 0 | 0.00 | 6.98 | 6.98 | 6.86 | 14143 |
1737737700 | 6.92 | -0.08 | -1.14 | 7.1 | 7.16 | 6.76 | 62253 |
1737651300 | 7 | 0.02 | 0.29 | 6.96 | 7.04 | 6.94 | 9150 |
1737564900 | 6.98 | 0.02 | 0.29 | 6.96 | 7 | 6.88 | 11251 |
1737478500 | 6.96 | 0 | 0.00 | 6.9 | 6.98 | 6.82 | 34326 |
1737392100 | 6.96 | 0.3 | 4.50 | 6.8 | 6.98 | 6.72 | 111310 |
1737132900 | 6.66 | -0.02 | -0.30 | 6.68 | 6.76 | 6.64 | 16576 |
1737046500 | 6.68 | -0.08 | -1.18 | 6.68 | 6.72 | 6.64 | 13341 |
1736960100 | 6.76 | 0 | 0.00 | 6.74 | 6.84 | 6.66 | 30846 |
1736873700 | 6.76 | 0.22 | 3.36 | 6.66 | 6.8 | 6.5 | 29589 |
1736787300 | 6.54 | -0.06 | -0.91 | 6.66 | 6.66 | 6.48 | 5462 |
1736528100 | 6.6 | -0.04 | -0.60 | 6.68 | 6.68 | 6.5599999 | 9511 |
1736441700 | 6.64 | 0.06 | 0.91 | 6.66 | 6.78 | 6.46 | 27019 |
1736355300 | 6.58 | 0 | 0.00 | 6.6 | 6.64 | 6.48 | 18283 |
1736268900 | 6.58 | -0.02 | -0.30 | 6.64 | 6.64 | 6.5 | 4912 |
1736182500 | 6.6 | 0 | 0.00 | 6.5 | 6.7 | 6.48 | 14525 |
1735923300 | 6.6 | 0.1 | 1.54 | 6.54 | 6.6 | 6.46 | 11734 |
1735836900 | 6.5 | -0.02 | -0.31 | 6.5199999 | 6.5599999 | 6.42 | 8869 |
1735577700 | 6.5199999 | 0.06 | 0.93 | 6.46 | 6.54 | 6.36 | 18457 |
1735318500 | 6.46 | 0.06 | 0.94 | 6.48 | 6.48 | 6.36 | 5759 |
1734972900 | 6.4 | 0.06 | 0.95 | 6.5 | 6.5 | 6.32 | 6709 |
1734713700 | 6.34 | -0.02 | -0.31 | 6.44 | 6.44 | 6.24 | 9661 |
1734627300 | 6.36 | 0.02 | 0.32 | 6.34 | 6.36 | 6.18 | 7209 |
1734540900 | 6.34 | 0 | 0.00 | 6.46 | 6.46 | 6.24 | 8113 |
1734454500 | 6.34 | -0.06 | -0.94 | 6.36 | 6.4 | 6.3 | 10705 |
1734368100 | 6.4 | -0.04 | -0.62 | 6.46 | 6.46 | 6.34 | 9239 |
1734108900 | 6.44 | -0.04 | -0.62 | 6.54 | 6.5599999 | 6.38 | 10510 |
1734022500 | 6.48 | 0.1 | 1.57 | 6.42 | 6.6 | 6.32 | 22018 |
1733936100 | 6.38 | -0.1 | -1.54 | 6.44 | 6.5 | 6.36 | 12317 |
1733849700 | 6.48 | 0.12 | 1.89 | 6.44 | 6.5599999 | 6.4 | 23580 |
1733763300 | 6.36 | 0.06 | 0.95 | 6.38 | 6.38 | 6.24 | 5634 |
1733504100 | 6.3 | 0.04 | 0.64 | 6.2 | 6.5 | 6.2 | 32342 |
1733417700 | 6.26 | -0.02 | -0.32 | 6.2 | 6.5 | 6.2 | 23611 |
1733331300 | 6.28 | -0.02 | -0.32 | 6.3 | 6.36 | 6.22 | 10824 |
1733244900 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 3209 |
1733158500 | 6.28 | 0.02 | 0.32 | 6.32 | 6.32 | 6.12 | 17330 |
1732899300 | 6.26 | 0.02 | 0.32 | 6.32 | 6.36 | 6.24 | 6790 |
1732812900 | 6.24 | -0.04 | -0.64 | 6.26 | 6.32 | 6.22 | 12619 |
1732726500 | 6.28 | -0.02 | -0.32 | 6.34 | 6.36 | 6.28 | 12410 |
1732640100 | 6.3 | -0.02 | -0.32 | 6.34 | 6.34 | 6.26 | 6347 |
1732553700 | 6.32 | 0.02 | 0.32 | 6.26 | 6.32 | 6.16 | 261917 |
1732294500 | 6.3 | 0.04 | 0.64 | 6.3 | 6.32 | 6.2 | 15737 |
1732208100 | 6.26 | -0.04 | -0.63 | 6.34 | 6.4 | 6.24 | 18607 |
1732121700 | 6.3 | 0.02 | 0.32 | 6.28 | 6.32 | 6.24 | 9959 |
1732035300 | 6.28 | 0 | 0.00 | 6.22 | 6.3 | 6.14 | 9225 |
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