
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.04 | 0.045 | 0.035 | 185359 | 0.03936759 | CS |
4 | 0.005 | 14.2857142857 | 0.035 | 0.045 | 0.035 | 117648 | 0.038596 | CS |
12 | 0.005 | 14.2857142857 | 0.035 | 0.045 | 0.025 | 107757 | 0.03436292 | CS |
26 | 0 | 0 | 0.04 | 0.045 | 0.02 | 101394 | 0.03199078 | CS |
52 | -0.02 | -33.3333333333 | 0.06 | 0.08 | 0.02 | 103881 | 0.0437273 | CS |
156 | -0.095 | -70.3703703704 | 0.135 | 0.135 | 0.02 | 118983 | 0.07393445 | CS |
260 | 0.02 | 100 | 0.02 | 0.24 | 0.01 | 310920 | 0.08702192 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740175500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1740089100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 6215 |
1740002700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 102222 |
1739916300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 437000 |
1739570700 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 196000 |
1739484300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 197222 |
1739397900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 112250 |
1739311500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 303000 |
1739225100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 50278 |
1738965900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5016 |
1738879500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 60000 |
1738793100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 6250 |
1738706700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
1738620300 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 2000 |
1738361100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
1738274700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 435016 |
1738188300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15200 |
1738101900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9539 |
1738015500 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 295105 |
1737669900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 96000 |
1737583500 | 0.035 | 0 | 0.00 | 0.03 | 0.045 | 0.03 | 573499 |
1737497100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 59525 |
1737410700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
1737151500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737065100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4000 |
1736978700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 74100 |
1736892300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736805900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 7114 |
1736546700 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 241800 |
1736460300 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 7000 |
1736373900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 60525 |
1736287500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 67694 |
1736201100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17350 |
1735941900 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 271200 |
1735855500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 134857 |
1735682700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 21500 |
1735596300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 35000 |
1735337100 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 17006 |
1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734991500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 351333 |
1734732300 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 221000 |
1734645900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 68833 |
1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1173 |
1734386700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 2039 |
1734127500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 17154 |
1734041100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
1733954700 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 293000 |
1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48518 |
1733781900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 90016 |
1733522700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 28780 |
1733436300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 38642 |
1733349900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12000 |
1733263500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 66000 |
1733177100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 29633 |
1732917900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.025 | 834772 |
1732831500 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 360832 |
1732745100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 53666 |
1732658700 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 110000 |
1732572300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
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