期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -2.87769784173 | 2.78 | 2.8 | 2.7 | 2914 | 2.73063564 | DE |
4 | 0 | 0 | 2.7 | 2.92 | 2.68 | 3444 | 2.78284723 | DE |
12 | -0.02 | -0.735294117647 | 2.72 | 2.92 | 2.6 | 5064 | 2.71793293 | DE |
26 | -0.22 | -7.53424657534 | 2.92 | 3.04 | 2.54 | 3888 | 2.72845172 | DE |
52 | -0.4 | -12.9032258065 | 3.1 | 3.18 | 2.54 | 5305 | 2.84016272 | DE |
156 | -0.71 | -20.8211143695 | 3.41 | 3.51 | 2.4 | 4839 | 2.91177591 | DE |
260 | 0.26 | 10.6557377049 | 2.44 | 3.75 | 1.725 | 7824 | 2.83184163 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734713700 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7599999 | 2.7 | 5483 |
1734627300 | 2.72 | -0.02 | -0.73 | 2.72 | 2.72 | 2.72 | 2004 |
1734540900 | 2.74 | -0.06 | -2.14 | 2.74 | 2.74 | 2.74 | 2698 |
1734454500 | 2.8 | 0.04 | 1.45 | 2.8 | 2.8 | 2.8 | 883 |
1734368100 | 2.7599999 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.7599999 | 3500 |
1734108900 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1163 |
1734022500 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
1733936100 | 2.8 | 0.06 | 2.19 | 2.8 | 2.82 | 2.7799999 | 4150 |
1733849700 | 2.74 | -0.06 | -2.14 | 2.8 | 2.8 | 2.74 | 3080 |
1733763300 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 120 |
1733504100 | 2.84 | 0.02 | 0.71 | 2.82 | 2.84 | 2.7799999 | 1421 |
1733417700 | 2.82 | 0 | 0.00 | 2.8 | 2.86 | 2.7599999 | 11245 |
1733331300 | 2.82 | 0.04 | 1.44 | 2.8 | 2.92 | 2.7599999 | 17800 |
1733244900 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.7799999 | 2.7799999 | 100 |
1733158500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.7599999 | 2953 |
1732899300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1732812900 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.7599999 | 2.72 | 1180 |
1732726500 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.68 | 4100 |
1732640100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 17 |
1732553700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 86 |
1732294500 | 2.7 | 0 | 0.00 | 2.7 | 2.74 | 2.7 | 1090 |
1732208100 | 2.7 | -0.06 | -2.17 | 2.7599999 | 2.7599999 | 2.68 | 8748 |
1732121700 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.84 | 2.72 | 26670 |
1732035300 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 2185 |
1731948900 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 8394 |
1731689700 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.8 | 2.66 | 11979 |
1731603300 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.74 | 2500 |
1731516900 | 2.72 | -0.06 | -2.16 | 2.74 | 2.74 | 2.72 | 2000 |
1731430500 | 2.7799999 | 0.04 | 1.46 | 2.7799999 | 2.7799999 | 2.74 | 3750 |
1731344100 | 2.74 | 0 | 0.00 | 2.74 | 2.7799999 | 2.74 | 4281 |
1731084900 | 2.74 | 0.04 | 1.48 | 2.74 | 2.74 | 2.74 | 326 |
1730998500 | 2.7 | 0 | 0.00 | 2.68 | 2.74 | 2.68 | 2520 |
1730912100 | 2.7 | 0 | 0.00 | 2.7 | 2.7599999 | 2.7 | 3675 |
1730825700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1730739300 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7 | 2.68 | 1262 |
1730480100 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.66 | 299 |
1730393700 | 2.7 | 0 | 0.00 | 2.68 | 2.7 | 2.68 | 1281 |
1730307300 | 2.7 | -0.04 | -1.46 | 2.74 | 2.74 | 2.7 | 1065 |
1730220900 | 2.74 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.74 | 250 |
1730134500 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.74 | 3555 |
1729871700 | 2.7599999 | 0.02 | 0.73 | 2.7 | 2.7599999 | 2.7 | 1055 |
1729785300 | 2.74 | 0.04 | 1.48 | 2.72 | 2.74 | 2.72 | 2580 |
1729698900 | 2.7 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.66 | 16637 |
1729612500 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7599999 | 2.62 | 16617 |
1729526100 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.64 | 6999 |
1729266900 | 2.7 | -0.02 | -0.74 | 2.68 | 2.7 | 2.68 | 446 |
1729180500 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
1729094100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 370 |
1729007700 | 2.7 | 0.06 | 2.27 | 2.7 | 2.7 | 2.7 | 900 |
1728921300 | 2.64 | 0 | 0.00 | 2.66 | 2.7 | 2.6 | 27537 |
1728662100 | 2.64 | -0.04 | -1.49 | 2.66 | 2.66 | 2.64 | 12300 |
1728575700 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.6 | 11706 |
1728489300 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 7535 |
1728402900 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
1728316500 | 2.68 | 0 | 0.00 | 2.66 | 2.68 | 2.64 | 410 |
1728057300 | 2.68 | 0 | 0.00 | 2.64 | 2.68 | 2.64 | 1824 |
1727970900 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 820 |
1727884500 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.66 | 5085 |
1727798100 | 2.68 | -0.04 | -1.47 | 2.7 | 2.74 | 2.68 | 6755 |
1727711700 | 2.72 | -0.04 | -1.45 | 2.72 | 2.7599999 | 2.68 | 11150 |
1727452500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1500 |
1727366100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 100 |
1727279700 | 2.7599999 | 0.04 | 1.47 | 2.7599999 | 2.7599999 | 2.7599999 | 267 |
1727193300 | 2.72 | -0.02 | -0.73 | 2.72 | 2.72 | 2.72 | 500 |
1727106900 | 2.74 | -0.02 | -0.72 | 2.72 | 2.74 | 2.7 | 1520 |
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