期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.044 | 5.80474934037 | 0.758 | 0.9 | 0.734 | 31400 | 0.79408917 | DE |
4 | 0.042 | 5.52631578947 | 0.76 | 0.9 | 0.65 | 14706 | 0.778304 | DE |
12 | -0.088 | -9.88764044944 | 0.89 | 1.02 | 0.65 | 14788 | 0.80963849 | DE |
26 | -0.028 | -3.3734939759 | 0.83 | 1.1 | 0.65 | 28807 | 0.93071306 | DE |
52 | 0.122 | 17.9411764706 | 0.68 | 1.1 | 0.65 | 34885 | 0.90233906 | DE |
156 | -1.248 | -60.8780487805 | 2.05 | 2.1745 | 0.65 | 35256 | 1.1951806 | DE |
260 | -1.248 | -60.8780487805 | 2.05 | 2.1745 | 0.65 | 35256 | 1.1951806 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732294500 | 0.786 | -0.028 | -3.44 | 0.836 | 0.9 | 0.77 | 54000 |
1732208100 | 0.8139999 | 0.0479999 | 6.27 | 0.766 | 0.838 | 0.766 | 74000 |
1732121700 | 0.766 | 0.006 | 0.79 | 0.742 | 0.766 | 0.742 | 12000 |
1732035300 | 0.76 | 0.01 | 1.33 | 0.768 | 0.776 | 0.748 | 5000 |
1731948900 | 0.75 | -0.01 | -1.32 | 0.758 | 0.788 | 0.734 | 12000 |
1731689700 | 0.76 | 0.006 | 0.80 | 0.752 | 0.768 | 0.752 | 14000 |
1731603300 | 0.754 | 0.05 | 7.10 | 0.702 | 0.754 | 0.65 | 32000 |
1731516900 | 0.704 | -0.01 | -1.40 | 0.728 | 0.728 | 0.704 | 4000 |
1731430500 | 0.714 | -0.02 | -2.72 | 0.73 | 0.73 | 0.714 | 3000 |
1731344100 | 0.734 | -0.016 | -2.13 | 0.76 | 0.76 | 0.734 | 2000 |
1731084900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1730998500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3000 |
1730912100 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.734 | 6000 |
1730825700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
1730739300 | 0.76 | 0 | 0.00 | 0.732 | 0.76 | 0.732 | 6000 |
1730480100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 1000 |
1730393700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
1730307300 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 9000 |
1730220900 | 0.75 | -0.01 | -1.32 | 0.738 | 0.76 | 0.732 | 8000 |
1730134500 | 0.76 | 0.008 | 1.06 | 0.76 | 0.76 | 0.734 | 5000 |
1729871700 | 0.752 | 0.016 | 2.17 | 0.74 | 0.752 | 0.724 | 7000 |
1729785300 | 0.736 | -0.01 | -1.34 | 0.734 | 0.738 | 0.72 | 18000 |
1729698900 | 0.746 | -0.006 | -0.80 | 0.752 | 0.754 | 0.714 | 24000 |
1729612500 | 0.752 | 0.012 | 1.62 | 0.752 | 0.752 | 0.752 | 1000 |
1729526100 | 0.74 | -0.02 | -2.63 | 0.746 | 0.77 | 0.714 | 35000 |
1729266900 | 0.76 | -0.012 | -1.55 | 0.76 | 0.76 | 0.76 | 1000 |
1729180500 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
1729094100 | 0.772 | 0.01 | 1.31 | 0.772 | 0.772 | 0.772 | 11000 |
1729007700 | 0.762 | -0.026 | -3.30 | 0.8 | 0.8 | 0.75 | 9000 |
1728921300 | 0.788 | 0.024 | 3.14 | 0.788 | 0.788 | 0.786 | 7000 |
1728662100 | 0.764 | -0.016 | -2.05 | 0.764 | 0.766 | 0.764 | 13000 |
1728575700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1728489300 | 0.78 | 0.014 | 1.83 | 0.78 | 0.78 | 0.78 | 1000 |
1728402900 | 0.766 | -0.002 | -0.26 | 0.736 | 0.768 | 0.736 | 10000 |
1728316500 | 0.768 | 0.002 | 0.26 | 0.768 | 0.768 | 0.768 | 1000 |
1728057300 | 0.766 | -0.004 | -0.52 | 0.782 | 0.782 | 0.752 | 16000 |
1727970900 | 0.77 | -0.008 | -1.03 | 0.77 | 0.77 | 0.77 | 6000 |
1727884500 | 0.778 | 0.002 | 0.26 | 0.808 | 0.808 | 0.778 | 3000 |
1727798100 | 0.776 | -0.006 | -0.77 | 0.786 | 0.79 | 0.776 | 8000 |
1727711700 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 0 |
1727452500 | 0.782 | -0.042 | -5.10 | 0.808 | 0.81 | 0.782 | 7000 |
1727366100 | 0.824 | 0.028 | 3.52 | 0.784 | 0.824 | 0.778 | 20000 |
1727279700 | 0.796 | -0.002 | -0.25 | 0.796 | 0.796 | 0.796 | 1000 |
1727193300 | 0.798 | -0.002 | -0.25 | 0.8 | 0.8 | 0.798 | 4000 |
1727106900 | 0.8 | -0.014 | -1.72 | 0.8 | 0.8 | 0.8 | 3000 |
1726847700 | 0.8139999 | 0.0159999 | 2.00 | 0.8 | 0.8159999 | 0.786 | 18000 |
1726761300 | 0.798 | -0.002 | -0.25 | 0.808 | 0.8159999 | 0.798 | 15000 |
1726674900 | 0.8 | -0.028 | -3.38 | 0.828 | 0.828 | 0.8 | 24000 |
1726588500 | 0.828 | -0.106 | -11.35 | 0.932 | 0.942 | 0.8199999 | 121000 |
1726502100 | 0.934 | 0.004 | 0.43 | 0.928 | 1.02 | 0.928 | 84000 |
1726242900 | 0.93 | 0.018 | 1.97 | 0.93 | 0.93 | 0.93 | 4000 |
1726156500 | 0.912 | 0.044 | 5.07 | 0.87 | 0.93 | 0.87 | 24000 |
1726070100 | 0.868 | 0 | 0.00 | 0.868 | 0.868 | 0.868 | 0 |
1725983700 | 0.868 | 0 | 0.00 | 0.868 | 0.868 | 0.868 | 0 |
1725897300 | 0.868 | -0.02 | -2.25 | 0.868 | 0.868 | 0.868 | 2000 |
1725638100 | 0.888 | 0.014 | 1.60 | 0.87 | 0.888 | 0.87 | 6000 |
1725551700 | 0.874 | -0.016 | -1.80 | 0.874 | 0.874 | 0.874 | 2000 |
1725465300 | 0.89 | 0.002 | 0.23 | 0.89 | 0.89 | 0.89 | 1000 |
1725378900 | 0.888 | -0.002 | -0.22 | 0.906 | 0.92 | 0.888 | 7000 |
1725292500 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 5000 |
1725033300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1724946900 | 0.89 | 0.018 | 2.06 | 0.876 | 0.89 | 0.876 | 6000 |
1724860500 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
1724774100 | 0.872 | -0.008 | -0.91 | 0.864 | 0.874 | 0.86 | 13000 |
1724687700 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
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