
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 4.0175 | -0 | -0.09 | 4.0175 | 4.022 | 4.015 | 30022 |
1740156900 | 4.021 | 0.01 | 0.15 | 4.0185 | 4.022 | 4.0185 | 5476 |
1740070500 | 4.015 | 0.01 | 0.15 | 4.016 | 4.016 | 4.0125 | 21710 |
1739984100 | 4.009 | -0.01 | -0.17 | 4.016 | 4.016 | 4.0075 | 8171 |
1739897700 | 4.016 | -0 | -0.10 | 4.019 | 4.0205 | 4.014 | 36748 |
1739811300 | 4.0199999 | -0 | -0.04 | 4.008 | 4.0199999 | 4.008 | 21157 |
1739552100 | 4.0215 | 0.01 | 0.32 | 4.0095 | 4.0215 | 4.0075 | 37635 |
1739465700 | 4.0085 | 0.02 | 0.41 | 3.9995 | 4.0085 | 3.9965 | 35576 |
1739379300 | 3.992 | -0.01 | -0.26 | 4 | 4 | 3.992 | 8086 |
1739292900 | 4.0025 | -0.01 | -0.15 | 4.0045 | 4.005 | 3.999 | 309588 |
1739206500 | 4.0085 | 0 | 0.07 | 4.0115 | 4.0115 | 4.005 | 21551 |
1738947300 | 4.0054999 | -0.01 | -0.26 | 4.013 | 4.0134999 | 4.0054999 | 16871 |
1738860900 | 4.016 | 0 | 0.06 | 4.0175 | 4.0195 | 4.016 | 58542 |
1738774500 | 4.0134999 | 0.02 | 0.48 | 4.0054999 | 4.0145 | 4.0025 | 42246 |
1738688100 | 3.9945 | 0.01 | 0.18 | 3.994 | 3.9945 | 3.9895 | 10787 |
1738601700 | 3.9875 | -0.02 | -0.47 | 3.99 | 3.99 | 3.982 | 54205 |
1738342500 | 4.0065 | 0 | 0.09 | 4.0105 | 4.011 | 4.0065 | 2361 |
1738256100 | 4.003 | -0 | -0.01 | 4.008 | 4.009 | 4.003 | 5894 |
1738169700 | 4.0035 | 0 | 0.09 | 4.006 | 4.006 | 3.998 | 16348 |
1738083300 | 4 | -0 | -0.06 | 4 | 4.003 | 3.9945 | 48472 |
1737996900 | 4.0025 | 0.01 | 0.23 | 3.984 | 4.0025 | 3.984 | 24255 |
1737737700 | 3.9935 | 0 | 0.13 | 3.984 | 3.997 | 3.984 | 10976 |
1737651300 | 3.9885 | -0.01 | -0.21 | 3.9885 | 3.993 | 3.9855 | 19921 |
1737564900 | 3.997 | 0 | 0.00 | 3.997 | 3.997 | 3.997 | 0 |
1737478500 | 3.997 | 0.01 | 0.36 | 3.9915 | 3.997 | 3.9915 | 7483 |
1737392100 | 3.9825 | -0 | -0.03 | 4 | 4 | 3.9825 | 14644 |
1737132900 | 3.9835 | 0.01 | 0.19 | 3.9815 | 3.9895 | 3.9815 | 106756 |
1737046500 | 3.976 | 0.01 | 0.21 | 3.974 | 3.9805 | 3.974 | 48815 |
1736960100 | 3.9675 | 0.03 | 0.65 | 3.9465 | 3.972 | 3.9465 | 36686 |
1736873700 | 3.942 | 0.01 | 0.17 | 3.93 | 3.9465 | 3.93 | 107318 |
1736787300 | 3.9355 | -0.01 | -0.28 | 3.9435 | 3.9435 | 3.929 | 22298 |
1736528100 | 3.9465 | -0.02 | -0.43 | 3.964 | 3.991 | 3.9445 | 19722 |
1736441700 | 3.9635 | 0.01 | 0.18 | 3.9565 | 3.9635 | 3.9565 | 2063 |
1736355300 | 3.9565 | -0.01 | -0.23 | 3.9725 | 3.9725 | 3.9535 | 17289 |
1736268900 | 3.9655 | -0.01 | -0.16 | 3.969 | 3.974 | 3.965 | 24892 |
1736182500 | 3.972 | 0 | 0.11 | 3.967 | 3.9775 | 3.967 | 27572 |
1735923300 | 3.9675 | 0 | 0.11 | 3.959 | 3.9685 | 3.959 | 15341 |
1735836900 | 3.963 | 0.01 | 0.24 | 3.96 | 3.97 | 3.959 | 31262 |
1735577700 | 3.9535 | -0.01 | -0.15 | 3.9555 | 3.957 | 3.9505 | 5252 |
1735318500 | 3.9595 | 0.01 | 0.38 | 3.963 | 3.963 | 3.95 | 14563 |
1734972900 | 3.9445 | 0 | 0.01 | 3.9595 | 3.9595 | 3.942 | 37521 |
1734713700 | 3.944 | 0 | 0.03 | 3.9125 | 3.945 | 3.9125 | 21450 |
1734627300 | 3.943 | -0.03 | -0.79 | 3.929 | 3.95 | 3.929 | 10856 |
1734540900 | 3.9745 | 0 | 0.01 | 3.9795 | 3.9805 | 3.9745 | 12275 |
1734454500 | 3.974 | -0.01 | -0.15 | 3.986 | 3.986 | 3.974 | 9470 |
1734368100 | 3.98 | 0 | 0.01 | 3.9755 | 3.982 | 3.9755 | 5437 |
1734108900 | 3.9795 | -0.01 | -0.31 | 4.0005 | 4.0005 | 3.9795 | 25034 |
1734022500 | 3.992 | -0 | -0.11 | 4.007 | 4.007 | 3.992 | 19643 |
1733936100 | 3.9965 | 0 | 0.11 | 3.9965 | 4.0025 | 3.994 | 16198 |
1733849700 | 3.992 | -0 | -0.10 | 3.997 | 3.997 | 3.992 | 17356 |
1733763300 | 3.996 | -0.01 | -0.19 | 4.009 | 4.009 | 3.996 | 32769 |
1733504100 | 4.0035 | 0.01 | 0.14 | 3.999 | 4.0054999 | 3.9985 | 24413 |
1733417700 | 3.998 | 0.01 | 0.13 | 4.001 | 4.001 | 3.9975 | 5024 |
1733331300 | 3.993 | -0 | -0.09 | 3.999 | 3.999 | 3.993 | 3166 |
1733244900 | 3.9965 | -0 | -0.06 | 3.998 | 3.998 | 3.9935 | 34249 |
1733158500 | 3.999 | 0 | 0.06 | 3.9965 | 3.999 | 3.994 | 47999 |
1732899300 | 3.9965 | 0 | 0.09 | 4 | 4 | 3.9905 | 9735 |
1732812900 | 3.993 | 0.01 | 0.30 | 4.0025 | 4.0025 | 3.989 | 111804 |
1732726500 | 3.981 | 0 | 0.08 | 3.9755 | 3.981 | 3.9755 | 6413 |
1732640100 | 3.978 | -0.01 | -0.14 | 3.986 | 3.987 | 3.978 | 24865 |
1732553700 | 3.9835 | 0.02 | 0.43 | 3.9755 | 3.986 | 3.9745 | 81437 |
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