
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 1.2 | 1.3 | 1.1 | 26537 | 1.15719295 | CS |
4 | -0.17 | -12.4087591241 | 1.37 | 1.7 | 1 | 36131 | 1.29639297 | CS |
12 | 1.155 | 2566.66666667 | 0.045 | 2.08 | 0.045 | 133132 | 1.02275609 | CS |
26 | 1.13 | 1614.28571429 | 0.07 | 2.08 | 0.045 | 62736 | 0.96803457 | CS |
52 | 0.995 | 485.365853659 | 0.205 | 2.08 | 0.045 | 62778 | 0.90969126 | CS |
156 | 0.995 | 485.365853659 | 0.205 | 2.08 | 0.045 | 62778 | 0.90969126 | CS |
260 | 0.995 | 485.365853659 | 0.205 | 2.08 | 0.045 | 62778 | 0.90969126 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740175500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 16200 |
1740089100 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2 | 1.2 | 4880 |
1740002700 | 1.24 | 0.14 | 12.73 | 1.15 | 1.26 | 1.1299999 | 24908 |
1739916300 | 1.1 | -0.18 | -14.06 | 1.15 | 1.2 | 1.1 | 64716 |
1739570700 | 1.28 | 0.18 | 16.36 | 1.2 | 1.3 | 1.18 | 11643 |
1739484300 | 1.1 | 0.02 | 1.85 | 1.08 | 1.15 | 1.07 | 41100 |
1739397900 | 1.08 | -0.07 | -6.09 | 1.1 | 1.15 | 1 | 18100 |
1739311500 | 1.15 | -0.14 | -10.85 | 1.2 | 1.25 | 1.05 | 93450 |
1739225100 | 1.29 | 0.09 | 7.50 | 1.25 | 1.29 | 1.2 | 3593 |
1738965900 | 1.2 | -0.1 | -7.69 | 1.33 | 1.36 | 1.2 | 39100 |
1738879500 | 1.3 | -0.06 | -4.41 | 1.35 | 1.35 | 1.25 | 18255 |
1738793100 | 1.36 | -0.02 | -1.45 | 1.28 | 1.7 | 1.28 | 30896 |
1738706700 | 1.3799999 | -0.22 | -13.75 | 1.55 | 1.55 | 1.3799999 | 23745 |
1738620300 | 1.6 | 0.17 | 11.89 | 1.35 | 1.6 | 1.15 | 68770 |
1738361100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.37 | 27042 |
1738274700 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 13952 |
1738188300 | 1.4 | 0.09 | 6.87 | 1.37 | 1.43 | 1.35 | 119750 |
1738101900 | 1.31 | 0 | 0.00 | 1.35 | 1.3899999 | 1.3 | 16150 |
1738015500 | 1.31 | -0.01 | -0.76 | 1.29 | 1.35 | 1.15 | 19153 |
1737756300 | 1.32 | -0.05 | -3.65 | 1.37 | 1.37 | 1.17 | 47285 |
1737669900 | 1.37 | -0.01 | -0.72 | 1.35 | 1.48 | 1.32 | 18250 |
1737583500 | 1.3799999 | -0.09 | -6.12 | 1.3799999 | 1.4 | 1.21 | 35515 |
1737497100 | 1.47 | 0.32 | 27.83 | 1.3799999 | 1.5 | 1.32 | 116340 |
1737410700 | 1.15 | -0.03 | -2.54 | 1.24 | 1.24 | 1.12 | 31910 |
1737151500 | 1.18 | -0.03 | -2.48 | 1.08 | 1.25 | 1.08 | 93699 |
1737065100 | 1.21 | -0.29 | -19.33 | 1.48 | 1.49 | 1.2 | 56036 |
1736978700 | 1.5 | -0.18 | -10.71 | 1.54 | 1.55 | 1.44 | 32210 |
1736892300 | 1.68 | 0.28 | 20.00 | 1.53 | 1.72 | 1.3799999 | 120239 |
1736805900 | 1.4 | -0.68 | -32.69 | 1.7 | 1.75 | 1.3 | 234805 |
1736546700 | 2.08 | 0.48 | 30.00 | 1.55 | 2.08 | 1.49 | 648194 |
1736460300 | 1.6 | 0.55 | 52.38 | 1.34 | 1.65 | 1.34 | 449649 |
1736373900 | 1.05 | -0.45 | -30.00 | 1.08 | 1.1399999 | 0.96 | 204516 |
1736287500 | 1.5 | 0.57 | 61.29 | 1.37 | 1.55 | 0.89 | 1337822 |
1736201100 | 0.93 | 0.18 | 24.00 | 0.8 | 0.93 | 0.77 | 504953 |
1735941900 | 0.75 | 0.0600001 | 8.70 | 0.68 | 0.75 | 0.68 | 58000 |
1735855500 | 0.6899999 | 0.0599999 | 9.52 | 0.66 | 0.6899999 | 0.63 | 19632 |
1735682700 | 0.63 | -0.07 | -10.00 | 0.67 | 0.68 | 0.59 | 102618 |
1735596300 | 0.7 | 0.02 | 2.94 | 0.72 | 0.75 | 0.6899999 | 240886 |
1735337100 | 0.68 | 0.09 | 15.25 | 0.6899999 | 0.7 | 0.61 | 183599 |
1735077900 | 0.59 | -0.06 | -9.23 | 0.65 | 0.65 | 0.59 | 31345 |
1734991500 | 0.65 | 0.2400001 | 58.54 | 0.51 | 0.8 | 0.51 | 291618 |
1734732300 | 0.4099999 | 0.1199999 | 41.38 | 0.315 | 0.45 | 0.315 | 45505 |
1734645900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1734559500 | 0.29 | -0.05 | -14.71 | 0.295 | 0.3 | 0.27 | 245003 |
1734473100 | 0.34 | 0.0550001 | 19.30 | 0.29 | 0.39 | 0.29 | 63000 |
1734386700 | 0.2849999 | 0.0549999 | 23.91 | 0.255 | 0.385 | 0.255 | 24500 |
1734127500 | 0.23 | 0.055 | 31.43 | 0.175 | 0.23 | 0.175 | 214000 |
1734041100 | 0.175 | 0.035 | 25.00 | 0.15 | 0.175 | 0.15 | 1000 |
1733954700 | 0.14 | -0.09 | -39.13 | 0.23 | 0.23 | 0.14 | 2623 |
1733868300 | 0.23 | 0.11 | 91.67 | 0.125 | 0.23 | 0.125 | 40216 |
1733781900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733522700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
1733436300 | 0.12 | 0.045 | 60.00 | 0.09 | 0.13 | 0.09 | 807560 |
1733349900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1733263500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1733177100 | 0.075 | -0.015 | -16.67 | 0.05 | 0.075 | 0.05 | 418319 |
1732917900 | 0.09 | 0.02 | 28.57 | 0.045 | 0.09 | 0.045 | 95350 |
1732831500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7000 |
1732745100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1732658700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1732572300 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 24200 |
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