期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 1.89873417722 | 1.58 | 1.62 | 1.545 | 8640 | 1.5890625 | DE |
4 | 0.03 | 1.89873417722 | 1.58 | 1.645 | 1.545 | 7680 | 1.59132813 | DE |
12 | 0.03 | 1.89873417722 | 1.58 | 1.66 | 1.52 | 9288 | 1.59581395 | DE |
26 | -0.05 | -3.01204819277 | 1.66 | 1.88 | 1.52 | 10607 | 1.65978192 | DE |
52 | 0.11 | 7.33333333333 | 1.5 | 1.92 | 1.295 | 16890 | 1.57574164 | DE |
156 | -0.86 | -34.8178137652 | 2.47 | 3 | 1.295 | 16643 | 2.03782354 | DE |
260 | -0.254 | -13.6266094421 | 1.864 | 3.29 | 0.99 | 29737 | 1.96898169 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737478500 | 1.58 | -0.02 | -0.94 | 1.58 | 1.58 | 1.58 | 900 |
1737392100 | 1.595 | 0 | 0.00 | 1.585 | 1.595 | 1.56 | 21600 |
1737132900 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 900 |
1737046500 | 1.595 | 0.01 | 0.95 | 1.595 | 1.595 | 1.595 | 3600 |
1736960100 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.545 | 16200 |
1736873700 | 1.58 | -0.01 | -0.63 | 1.555 | 1.6 | 1.545 | 23400 |
1736787300 | 1.59 | -0.05 | -2.75 | 1.605 | 1.61 | 1.59 | 6300 |
1736528100 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
1736441700 | 1.635 | 0.02 | 1.55 | 1.645 | 1.645 | 1.6299999 | 3600 |
1736355300 | 1.61 | 0.01 | 0.31 | 1.61 | 1.61 | 1.6 | 8100 |
1736268900 | 1.605 | 0 | 0.31 | 1.6299999 | 1.6399999 | 1.605 | 9000 |
1736182500 | 1.6 | 0.05 | 3.23 | 1.545 | 1.6 | 1.545 | 12600 |
1735923300 | 1.55 | -0.02 | -0.96 | 1.55 | 1.55 | 1.55 | 900 |
1735836900 | 1.565 | -0.02 | -1.26 | 1.565 | 1.58 | 1.565 | 3600 |
1735577700 | 1.585 | 0 | 0.32 | 1.58 | 1.585 | 1.58 | 2700 |
1735318500 | 1.58 | -0.02 | -0.94 | 1.58 | 1.58 | 1.58 | 1800 |
1734972900 | 1.595 | 0 | 0.00 | 1.595 | 1.6 | 1.57 | 9900 |
1734713700 | 1.595 | 0.03 | 2.24 | 1.59 | 1.655 | 1.575 | 26100 |
1734627300 | 1.56 | -0.04 | -2.19 | 1.57 | 1.595 | 1.56 | 6300 |
1734540900 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
1734454500 | 1.595 | 0.01 | 0.63 | 1.595 | 1.595 | 1.595 | 1800 |
1734368100 | 1.585 | -0.02 | -0.94 | 1.595 | 1.595 | 1.52 | 10800 |
1734108900 | 1.6 | -0.03 | -1.84 | 1.6 | 1.61 | 1.59 | 31500 |
1734022500 | 1.6299999 | 0.01 | 0.93 | 1.61 | 1.6299999 | 1.6 | 20700 |
1733936100 | 1.615 | 0 | 0.31 | 1.62 | 1.62 | 1.615 | 2700 |
1733849700 | 1.61 | 0.03 | 1.58 | 1.58 | 1.61 | 1.575 | 5400 |
1733763300 | 1.585 | 0.02 | 1.28 | 1.575 | 1.595 | 1.56 | 58500 |
1733504100 | 1.565 | -0.01 | -0.32 | 1.57 | 1.57 | 1.56 | 9900 |
1733417700 | 1.57 | -0.01 | -0.63 | 1.57 | 1.595 | 1.565 | 29700 |
1733331300 | 1.58 | -0.01 | -0.63 | 1.58 | 1.58 | 1.58 | 900 |
1733244900 | 1.59 | -0.01 | -0.31 | 1.6 | 1.6 | 1.59 | 1800 |
1733158500 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.57 | 16200 |
1732899300 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 900 |
1732812900 | 1.595 | 0.03 | 1.92 | 1.595 | 1.595 | 1.595 | 1800 |
1732726500 | 1.565 | -0.03 | -1.57 | 1.595 | 1.595 | 1.565 | 16200 |
1732640100 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 900 |
1732553700 | 1.6 | -0.05 | -2.74 | 1.605 | 1.605 | 1.6 | 1800 |
1732294500 | 1.645 | 0.05 | 3.13 | 1.595 | 1.645 | 1.575 | 38700 |
1732208100 | 1.595 | 0.02 | 1.27 | 1.595 | 1.595 | 1.595 | 900 |
1732121700 | 1.575 | -0.01 | -0.63 | 1.595 | 1.595 | 1.575 | 3600 |
1732035300 | 1.585 | -0.01 | -0.31 | 1.565 | 1.585 | 1.565 | 4500 |
1731948900 | 1.59 | -0.05 | -3.05 | 1.6 | 1.6 | 1.59 | 7200 |
1731689700 | 1.6399999 | -0.01 | -0.61 | 1.625 | 1.6399999 | 1.625 | 3600 |
1731603300 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.645 | 3600 |
1731516900 | 1.65 | 0.04 | 2.80 | 1.62 | 1.65 | 1.62 | 2700 |
1731430500 | 1.605 | 0 | 0.31 | 1.605 | 1.605 | 1.605 | 900 |
1731344100 | 1.6 | 0.01 | 0.31 | 1.56 | 1.615 | 1.555 | 12600 |
1731084900 | 1.595 | 0 | 0.00 | 1.59 | 1.595 | 1.59 | 3600 |
1730998500 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
1730912100 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 900 |
1730825700 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
1730739300 | 1.595 | 0.01 | 0.95 | 1.585 | 1.595 | 1.585 | 4500 |
1730480100 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.56 | 5400 |
1730393700 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1730307300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 2700 |
1730217300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1730130900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1729871700 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 1800 |
1729785300 | 1.58 | 0 | 0.00 | 1.6 | 1.6 | 1.58 | 2700 |
1729698900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1729612500 | 1.58 | -0.04 | -2.17 | 1.58 | 1.58 | 1.58 | 1800 |
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