期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 8 | 0.5 | 0.58 | 0.49 | 50701 | 0.51759293 | CS |
4 | 0.05 | 10.2040816327 | 0.49 | 0.58 | 0.455 | 37088 | 0.49129438 | CS |
12 | 0.185 | 52.1126760563 | 0.355 | 0.58 | 0.28 | 38866 | 0.43244549 | CS |
26 | 0.19 | 54.2857142857 | 0.35 | 0.58 | 0.28 | 30977 | 0.40077126 | CS |
52 | 0.045 | 9.09090909091 | 0.495 | 0.58 | 0.28 | 60636 | 0.41551875 | CS |
156 | 0.09 | 20 | 0.45 | 0.71 | 0.23 | 69986 | 0.44475547 | CS |
260 | 0.09 | 20 | 0.45 | 0.71 | 0.23 | 69986 | 0.44475547 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728075900 | 0.54 | -0.03 | -5.26 | 0.58 | 0.58 | 0.53 | 37000 |
1727989500 | 0.5699999 | 0.0699999 | 14.00 | 0.53 | 0.5699999 | 0.5 | 68500 |
1727903100 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 8500 |
1727816700 | 0.49 | -0.02 | -3.92 | 0.51 | 0.53 | 0.49 | 45007 |
1727730300 | 0.51 | 0.02 | 4.08 | 0.49 | 0.52 | 0.49 | 71500 |
1727471100 | 0.49 | 0 | 0.00 | 0.5 | 0.52 | 0.49 | 60000 |
1727384700 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 39500 |
1727298300 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.475 | 17000 |
1727211900 | 0.49 | -0.005 | -1.01 | 0.51 | 0.51 | 0.48 | 24900 |
1727125500 | 0.495 | 0.01 | 2.06 | 0.5 | 0.51 | 0.485 | 28000 |
1726866300 | 0.485 | 0.01 | 2.11 | 0.485 | 0.485 | 0.475 | 37333 |
1726779900 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 11800 |
1726693500 | 0.48 | 0.02 | 4.35 | 0.475 | 0.48 | 0.47 | 65000 |
1726607100 | 0.46 | -0.035 | -7.07 | 0.485 | 0.5 | 0.46 | 114000 |
1726520700 | 0.495 | 0.02 | 4.21 | 0.495 | 0.495 | 0.48 | 10540 |
1726261500 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.475 | 39500 |
1726175100 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.475 | 22500 |
1726088700 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.47 | 29070 |
1726002300 | 0.5 | 0.02 | 4.17 | 0.5 | 0.52 | 0.49 | 10678 |
1725915900 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.455 | 25300 |
1725656700 | 0.46 | 0.01 | 2.22 | 0.49 | 0.49 | 0.46 | 13138 |
1725570300 | 0.45 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 2200 |
1725483900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1500 |
1725397500 | 0.45 | 0.01 | 2.27 | 0.435 | 0.45 | 0.435 | 5691 |
1725051900 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 5000 |
1724965500 | 0.45 | -0.02 | -4.26 | 0.495 | 0.495 | 0.445 | 57400 |
1724879100 | 0.47 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 7500 |
1724792700 | 0.47 | -0.03 | -6.00 | 0.495 | 0.5 | 0.47 | 85713 |
1724706300 | 0.5 | 0.005 | 1.01 | 0.49 | 0.5 | 0.47 | 36602 |
1724447100 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.495 | 5140 |
1724360700 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 7583 |
1724274300 | 0.49 | -0.01 | -2.00 | 0.52 | 0.52 | 0.49 | 64103 |
1724187900 | 0.5 | 0.025 | 5.26 | 0.5 | 0.53 | 0.49 | 79248 |
1724101500 | 0.475 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 39565 |
1723842300 | 0.475 | 0.025 | 5.56 | 0.46 | 0.475 | 0.44 | 29232 |
1723755900 | 0.45 | 0.015 | 3.45 | 0.4 | 0.46 | 0.4 | 129149 |
1723669500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.4 | 17975 |
1723583100 | 0.435 | 0.015 | 3.57 | 0.4099999 | 0.435 | 0.4099999 | 69701 |
1723496700 | 0.42 | 0.0325 | 8.39 | 0.39 | 0.42 | 0.39 | 42850 |
1723237500 | 0.3875 | -0.0125 | -3.13 | 0.43 | 0.43 | 0.38 | 35712 |
1723151100 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.4125 | 0.395 | 106223 |
1723064700 | 0.395 | 0.015 | 3.95 | 0.385 | 0.405 | 0.385 | 35940 |
1722978300 | 0.38 | 0.015 | 4.11 | 0.365 | 0.405 | 0.365 | 33603 |
1722632700 | 0.365 | -0.01 | -2.67 | 0.355 | 0.395 | 0.355 | 24000 |
1722546300 | 0.375 | 0.0300001 | 8.70 | 0.35 | 0.4099999 | 0.35 | 169750 |
1722459900 | 0.3449999 | 0.0074999 | 2.22 | 0.3449999 | 0.3449999 | 0.33 | 34000 |
1722373500 | 0.3375 | 0.0375 | 12.50 | 0.3 | 0.3375 | 0.295 | 180502 |
1722287100 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.295 | 13112 |
1722027900 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 1000 |
1721941500 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 27000 |
1721855100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1721768700 | 0.305 | 0.015 | 5.17 | 0.29 | 0.32 | 0.29 | 19200 |
1721682300 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 10000 |
1721423100 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 6000 |
1721336700 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.31 | 11095 |
1721250300 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.3 | 17500 |
1721163900 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 16500 |
1721077500 | 0.305 | -0.005 | -1.61 | 0.32 | 0.32 | 0.305 | 12700 |
1720818300 | 0.31 | -0.05 | -13.89 | 0.355 | 0.355 | 0.3 | 72500 |
1720731900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1477 |
1720645500 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1000 |
1720559100 | 0.35 | -0.005 | -1.41 | 0.365 | 0.365 | 0.35 | 9500 |
1720472700 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 6000 |
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