
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.024 | 5.42986425339 | 0.442 | 0.48 | 0.442 | 35000 | 0.48 | DE |
4 | 0.032 | 7.3732718894 | 0.434 | 0.48 | 0.398 | 8083 | 0.4651134 | DE |
12 | -0.016 | -3.31950207469 | 0.482 | 0.494 | 0.34 | 30853 | 0.43893613 | DE |
26 | -0.179 | -27.7519379845 | 0.645 | 0.67 | 0.34 | 18356 | 0.46587015 | DE |
52 | -0.174 | -27.1875 | 0.64 | 0.72 | 0.34 | 12685 | 0.49848672 | DE |
156 | -2.294 | -83.115942029 | 2.76 | 2.94 | 0.34 | 7649 | 0.89413954 | DE |
260 | -2.5845 | -84.7238157679 | 3.0505 | 4.09 | 0.34 | 8481 | 1.70241354 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739897700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1739811300 | 0.48 | 0.034 | 7.62 | 0.442 | 0.48 | 0.442 | 35000 |
1739552100 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1739465700 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1739379300 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1739292900 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1739206500 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1738947300 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
1738860900 | 0.446 | 0.004 | 0.90 | 0.446 | 0.446 | 0.446 | 500 |
1738774500 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
1738688100 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
1738601700 | 0.442 | 0.006 | 1.38 | 0.44 | 0.442 | 0.44 | 1000 |
1738342500 | 0.436 | 0.022 | 5.31 | 0.418 | 0.436 | 0.418 | 2500 |
1738256100 | 0.414 | -0.02 | -4.61 | 0.434 | 0.434 | 0.398 | 6000 |
1738169700 | 0.434 | 0.004 | 0.93 | 0.434 | 0.434 | 0.434 | 3500 |
1738083300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737996900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737737700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737651300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737564900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737478500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737392100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737132900 | 0.43 | -0.008 | -1.83 | 0.422 | 0.43 | 0.418 | 9000 |
1737046500 | 0.438 | 0.006 | 1.39 | 0.438 | 0.438 | 0.438 | 2000 |
1736960100 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
1736873700 | 0.432 | -0.018 | -4.00 | 0.434 | 0.434 | 0.432 | 6500 |
1736787300 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 11500 |
1736528100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1736441700 | 0.45 | -0.002 | -0.44 | 0.45 | 0.45 | 0.45 | 7000 |
1736355300 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
1736268900 | 0.452 | -0.008 | -1.74 | 0.46 | 0.46 | 0.452 | 7000 |
1736182500 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 6500 |
1735923300 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 6500 |
1735836900 | 0.43 | -0.01 | -2.27 | 0.426 | 0.43 | 0.426 | 7500 |
1735577700 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 8000 |
1735318500 | 0.44 | 0 | 0.00 | 0.458 | 0.458 | 0.438 | 3000 |
1734972900 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.4099999 | 31000 |
1734713700 | 0.43 | -0.01 | -2.27 | 0.438 | 0.448 | 0.43 | 19000 |
1734627300 | 0.44 | 0.006 | 1.38 | 0.42 | 0.44 | 0.42 | 16000 |
1734540900 | 0.434 | -0.018 | -3.98 | 0.434 | 0.454 | 0.42 | 47000 |
1734454500 | 0.452 | 0.014 | 3.20 | 0.432 | 0.454 | 0.422 | 33000 |
1734368100 | 0.438 | -0.032 | -6.81 | 0.45 | 0.45 | 0.438 | 22500 |
1734108900 | 0.47 | -0.016 | -3.29 | 0.468 | 0.494 | 0.468 | 23000 |
1734022500 | 0.486 | 0.018 | 3.85 | 0.446 | 0.486 | 0.43 | 34000 |
1733936100 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
1733849700 | 0.468 | 0.008 | 1.74 | 0.468 | 0.472 | 0.468 | 9000 |
1733763300 | 0.46 | 0.02 | 4.55 | 0.46 | 0.48 | 0.45 | 30000 |
1733504100 | 0.44 | -0.02 | -4.35 | 0.448 | 0.488 | 0.428 | 241000 |
1733417700 | 0.46 | 0.094 | 25.68 | 0.4 | 0.46 | 0.392 | 239500 |
1733331300 | 0.366 | 0.008 | 2.23 | 0.358 | 0.372 | 0.35 | 66000 |
1733244900 | 0.358 | -0.012 | -3.24 | 0.364 | 0.364 | 0.34 | 34000 |
1733158500 | 0.37 | -0.04 | -9.76 | 0.4099999 | 0.4099999 | 0.37 | 35000 |
1732899300 | 0.4099999 | -0.05 | -10.87 | 0.444 | 0.444 | 0.4099999 | 23000 |
1732812900 | 0.46 | -0.08 | -14.81 | 0.482 | 0.49 | 0.46 | 23000 |
1732726500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1732640100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1732553700 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1732294500 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1732208100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1732121700 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 500 |
1732035300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
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