期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 4.7619047619 | 0.42 | 0.458 | 0.41 | 17000 | 0.44 | DE |
4 | 0.03 | 7.31707317073 | 0.41 | 0.494 | 0.34 | 55188 | 0.43734202 | DE |
12 | -0.11 | -20 | 0.55 | 0.595 | 0.34 | 30576 | 0.4448662 | DE |
26 | -0.14 | -24.1379310345 | 0.58 | 0.67 | 0.34 | 19033 | 0.48428371 | DE |
52 | -0.265 | -37.5886524823 | 0.705 | 0.75 | 0.34 | 11945 | 0.5171488 | DE |
156 | -2.39 | -84.4522968198 | 2.83 | 3.02 | 0.34 | 7338 | 0.98583022 | DE |
260 | -2.6105 | -85.5761350598 | 3.0505 | 4.09 | 0.34 | 8506 | 1.73045365 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1731948900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1731689700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1731603300 | 0.5 | -0.045 | -8.26 | 0.5 | 0.5 | 0.482 | 10000 |
1731516900 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
1731430500 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
1731344100 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
1731084900 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
1730998500 | 0.545 | 0.01 | 1.87 | 0.545 | 0.545 | 0.545 | 3000 |
1730912100 | 0.535 | 0.037 | 7.43 | 0.535 | 0.535 | 0.535 | 500 |
1730825700 | 0.498 | -0.002 | -0.40 | 0.48 | 0.498 | 0.48 | 11500 |
1730739300 | 0.5 | -0.015 | -2.91 | 0.52 | 0.52 | 0.5 | 16000 |
1730476500 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1730390100 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1730303700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1730217300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1730130900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1729871700 | 0.515 | -0.035 | -6.36 | 0.515 | 0.515 | 0.515 | 500 |
1729785300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1729698900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1729612500 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.545 | 7000 |
1729526100 | 0.56 | 0.005 | 0.90 | 0.555 | 0.5649999 | 0.545 | 8500 |
1729266900 | 0.555 | -0.04 | -6.72 | 0.5699999 | 0.5699999 | 0.555 | 5000 |
1729180500 | 0.595 | 0.01 | 1.71 | 0.595 | 0.595 | 0.595 | 1000 |
1729094100 | 0.585 | 0 | 0.00 | 0.545 | 0.585 | 0.535 | 13500 |
1729007700 | 0.585 | 0.035 | 6.36 | 0.555 | 0.585 | 0.555 | 1500 |
1728921300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1728662100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1728575700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1728489300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1728402900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1728316500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 500 |
1728057300 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.53 | 6500 |
1727970900 | 0.56 | -0.015 | -2.61 | 0.55 | 0.56 | 0.55 | 9500 |
1727884500 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
1727798100 | 0.575 | 0.0100001 | 1.77 | 0.575 | 0.575 | 0.575 | 500 |
1727711700 | 0.5649999 | 0.0349999 | 6.60 | 0.5649999 | 0.5649999 | 0.5649999 | 1500 |
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