期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.332225913621 | 3.01 | 3.03 | 3 | 105256 | 3.01271965 | DE |
4 | 0.02 | 0.666666666667 | 3 | 3.03 | 3 | 35259 | 3.01241723 | DE |
12 | 0.04 | 1.34228187919 | 2.98 | 3.03 | 2.98 | 44287 | 2.995177 | DE |
26 | 0.58 | 23.7704918033 | 2.44 | 3.03 | 2.36 | 42386 | 2.92950943 | DE |
52 | 0.49 | 19.3675889328 | 2.53 | 3.03 | 2.36 | 32885 | 2.81941498 | DE |
156 | 0.15 | 5.22648083624 | 2.87 | 3.05 | 2.06 | 21561 | 2.72047144 | DE |
260 | -0.07 | -2.26537216828 | 3.09 | 3.242 | 2.06 | 27570 | 2.79919037 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734972900 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 3.02 | 71792 |
1734713700 | 3.02 | 0.01 | 0.33 | 3.02 | 3.02 | 3.0099999 | 143129 |
1734627300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.02 | 3.0099999 | 82965 |
1734540900 | 3.0099999 | 0 | 0.00 | 3 | 3.0099999 | 3 | 22807 |
1734454500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 12565 |
1734368100 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 264812 |
1734108900 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 3.0099999 | 2268 |
1734022500 | 3.02 | 0 | 0.00 | 3.0099999 | 3.02 | 3.0099999 | 2741 |
1733936100 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.0099999 | 13000 |
1733849700 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 1000 |
1733763300 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.0099999 | 4845 |
1733504100 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.02 | 3.0099999 | 78173 |
1733417700 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 1030 |
1733331300 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.0099999 | 5892 |
1733244900 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.02 | 3.0099999 | 13033 |
1733158500 | 3.02 | 0.01 | 0.33 | 3.02 | 3.02 | 3.02 | 850 |
1732899300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 5000 |
1732812900 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 2000 |
1732726500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 850 |
1732640100 | 3.0099999 | 0 | 0.00 | 3.02 | 3.02 | 3.0099999 | 6100 |
1732553700 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 3 | 42115 |
1732294500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 30082 |
1732208100 | 3 | 0 | 0.00 | 3 | 3.0099999 | 3 | 119463 |
1732121700 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 4696 |
1732035300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 14014 |
1731948900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 6534 |
1731689700 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 7124 |
1731603300 | 2.99 | -0.01 | -0.33 | 2.99 | 3 | 2.99 | 4866 |
1731516900 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 34851 |
1731430500 | 2.99 | -0.01 | -0.33 | 3 | 3.0099999 | 2.99 | 9984 |
1731344100 | 3 | 0 | 0.00 | 3 | 3 | 2.99 | 72300 |
1731084900 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 37495 |
1730998500 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 96930 |
1730912100 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 34465 |
1730825700 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.99 | 3020 |
1730739300 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 91205 |
1730480100 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 89233 |
1730393700 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 5120 |
1730307300 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 101 |
1730220900 | 2.99 | 0 | 0.00 | 3 | 3 | 2.99 | 55265 |
1730134500 | 2.99 | 0 | 0.00 | 3 | 3 | 2.99 | 24442 |
1729871700 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 8400 |
1729785300 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 65449 |
1729698900 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 3974 |
1729612500 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.99 | 4214 |
1729526100 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 104298 |
1729266900 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.98 | 23502 |
1729180500 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.98 | 73937 |
1729094100 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 7659 |
1729007700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 6105 |
1728921300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 31800 |
1728662100 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.98 | 73800 |
1728575700 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.98 | 175459 |
1728489300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 32317 |
1728402900 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 27471 |
1728316500 | 2.98 | -0.01 | -0.33 | 2.98 | 2.99 | 2.98 | 32385 |
1728057300 | 2.99 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 36569 |
1727970900 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.98 | 159778 |
1727884500 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.98 | 181703 |
1727798100 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 125398 |
1727711700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 36611 |
1727452500 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 72941 |
1727366100 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 37330 |
1727279700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 82314 |
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