
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -7.8431372549 | 0.51 | 0.51 | 0.44 | 45561 | 0.46560167 | CS |
4 | -0.05 | -9.61538461538 | 0.52 | 0.58 | 0.44 | 60393 | 0.52255006 | CS |
12 | -0.28 | -37.3333333333 | 0.75 | 0.76 | 0.44 | 91182 | 0.56204936 | CS |
26 | -0.45 | -48.9130434783 | 0.92 | 1.02 | 0.44 | 115050 | 0.79409055 | CS |
52 | 0.02 | 4.44444444444 | 0.45 | 1.02 | 0.44 | 83007 | 0.79539255 | CS |
156 | 0.02 | 4.44444444444 | 0.45 | 1.02 | 0.44 | 83007 | 0.79539255 | CS |
260 | 0.02 | 4.44444444444 | 0.45 | 1.02 | 0.44 | 83007 | 0.79539255 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740089100 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 17000 |
1740002700 | 0.46 | 0.01 | 2.22 | 0.485 | 0.485 | 0.44 | 70828 |
1739916300 | 0.45 | -0.045 | -9.09 | 0.5 | 0.5 | 0.45 | 67564 |
1739570700 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 11500 |
1739484300 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.49 | 32350 |
1739397900 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.485 | 26892 |
1739311500 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 3000 |
1739225100 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 57500 |
1738965900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.5 | 18000 |
1738879500 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.5 | 15000 |
1738793100 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 33000 |
1738706700 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 31000 |
1738620300 | 0.5 | -0.07 | -12.28 | 0.55 | 0.5699999 | 0.5 | 100500 |
1738361100 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.56 | 12500 |
1738274700 | 0.55 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 93550 |
1738188300 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 140011 |
1738101900 | 0.55 | 0.01 | 1.85 | 0.55 | 0.58 | 0.54 | 261264 |
1738015500 | 0.54 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 41500 |
1737756300 | 0.54 | 0.04 | 8.00 | 0.5 | 0.55 | 0.49 | 95500 |
1737669900 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 36000 |
1737583500 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 64000 |
1737497100 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.52 | 79199 |
1737410700 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 30000 |
1737151500 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.5 | 56379 |
1737065100 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 49500 |
1736978700 | 0.56 | -0.02 | -3.45 | 0.58 | 0.59 | 0.56 | 61500 |
1736892300 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.6 | 0.5699999 | 90000 |
1736805900 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.6 | 0.55 | 105200 |
1736546700 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.56 | 37700 |
1736460300 | 0.5699999 | 0.0399999 | 7.55 | 0.52 | 0.58 | 0.52 | 36750 |
1736373900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.49 | 131250 |
1736287500 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 45511 |
1736201100 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 157227 |
1735941900 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.59 | 0.5699999 | 132300 |
1735855500 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 216000 |
1735682700 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 647590 |
1735596300 | 0.56 | -0.01 | -1.75 | 0.55 | 0.5699999 | 0.54 | 97750 |
1735337100 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.54 | 54500 |
1735077900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 10000 |
1734991500 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 240354 |
1734732300 | 0.56 | 0.07 | 14.29 | 0.5 | 0.56 | 0.5 | 243500 |
1734645900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.47 | 51500 |
1734559500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 13000 |
1734473100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.465 | 103128 |
1734386700 | 0.48 | 0.01 | 2.13 | 0.48 | 0.485 | 0.47 | 84500 |
1734127500 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.465 | 159000 |
1734041100 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 87999 |
1733954700 | 0.475 | -0.01 | -2.06 | 0.48 | 0.485 | 0.47 | 39000 |
1733868300 | 0.485 | 0.015 | 3.19 | 0.48 | 0.49 | 0.48 | 23000 |
1733781900 | 0.47 | -0.01 | -2.08 | 0.49 | 0.5 | 0.47 | 113000 |
1733522700 | 0.48 | -0.15 | -23.81 | 0.61 | 0.61 | 0.48 | 65888 |
1733436300 | 0.63 | -0.07 | -10.00 | 0.6899999 | 0.6899999 | 0.63 | 65010 |
1733349900 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.62 | 54001 |
1733263500 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.64 | 168020 |
1733177100 | 0.73 | -0.03 | -3.95 | 0.75 | 0.76 | 0.73 | 151500 |
1732917900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 165000 |
1732831500 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 29000 |
1732745100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.73 | 78607 |
1732658700 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 64300 |
1732572300 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.76 | 149050 |
1732313100 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 137050 |
1732226700 | 0.76 | 0.01 | 1.33 | 0.76 | 0.77 | 0.75 | 83500 |
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