期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 33.3333333333 | 0.015 | 0.02 | 0.015 | 264000 | 0.01638889 | CS |
4 | -0.005 | -20 | 0.025 | 0.025 | 0.015 | 146556 | 0.01962851 | CS |
12 | -0.01 | -33.3333333333 | 0.03 | 0.03 | 0.015 | 147644 | 0.02091394 | CS |
26 | 0.005 | 33.3333333333 | 0.015 | 0.03 | 0.01 | 140670 | 0.02138656 | CS |
52 | -0.015 | -42.8571428571 | 0.035 | 0.04 | 0.01 | 92947 | 0.02081405 | CS |
156 | -0.02 | -50 | 0.04 | 0.09 | 0.01 | 130321 | 0.03146733 | CS |
260 | -0.28 | -93.3333333333 | 0.3 | 0.75 | 0.01 | 153266 | 0.1606144 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735682700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1031000 |
1735596300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 279000 |
1735337100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 293000 |
1735077900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 220000 |
1734991500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
1734732300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734645900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 18000 |
1734559500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
1734473100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1734386700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1734127500 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 239000 |
1734041100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 906000 |
1733954700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 35000 |
1733868300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1733781900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 223000 |
1733522700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733349900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733263500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 347000 |
1733177100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1732917900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
1732831500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 46000 |
1732745100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 75000 |
1732658700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 41100 |
1732572300 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 535000 |
1732313100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732226700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732140300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1298257 |
1731967500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 45640 |
1731708300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 145000 |
1731621900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 236000 |
1731535500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 23000 |
1731449100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2500 |
1731362700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9000 |
1731103500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 190000 |
1731017100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 142000 |
1730930700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 296000 |
1730844300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 188000 |
1730757900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 242000 |
1730495100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200000 |
1730408700 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 1104229 |
1730322300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1730235900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 11000 |
1730149500 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 155000 |
1729890300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 95000 |
1729803900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 900 |
1729717500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 186000 |
1729631100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.02 | 421000 |
1729544700 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 50200 |
1729285500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1729199100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2000 |
1729112700 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 7000 |
1729026300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728680700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728594300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
1728507900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 15000 |
1728421500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 900 |
1728335100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728075900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 10000 |
1727989500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 35875 |
1727903100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
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