期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 33.3333333333 | 0.03 | 0.04 | 0.03 | 28872 | 0.03526109 | CS |
4 | 0.015 | 60 | 0.025 | 0.04 | 0.02 | 34437 | 0.02662244 | CS |
12 | 0.01 | 33.3333333333 | 0.03 | 0.04 | 0.02 | 29728 | 0.02642772 | CS |
26 | 0.01 | 33.3333333333 | 0.03 | 0.045 | 0.02 | 39178 | 0.02984695 | CS |
52 | 0 | 0 | 0.04 | 0.055 | 0.02 | 31791 | 0.03278202 | CS |
156 | -0.055 | -57.8947368421 | 0.095 | 0.095 | 0.01 | 35765 | 0.0407812 | CS |
260 | -0.055 | -57.8947368421 | 0.095 | 0.095 | 0.01 | 35765 | 0.0407812 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735855500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
1735682700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1735596300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4523 |
1735337100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 82094 |
1735077900 | 0.03 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 97000 |
1734991500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 7006 |
1734732300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734645900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734559500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734473100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 299000 |
1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734041100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733954700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733868300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
1733781900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 12800 |
1733522700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 79000 |
1733436300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 3000 |
1733349900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 26116 |
1733263500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 3909 |
1733177100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732917900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732831500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
1732745100 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 82000 |
1732658700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1732572300 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 7000 |
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 | 69000 |
1732140300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 909 |
1732053900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731967500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 35000 |
1731708300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 33000 |
1731621900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 166500 |
1731535500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731449100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 78000 |
1731362700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 70 |
1731103500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9000 |
1731017100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 66000 |
1730930700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1730844300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1730757900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 175000 |
1730495100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
1730408700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1730322300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15 |
1730235900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 45350 |
1730149500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 5000 |
1729890300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 102000 |
1729803900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 80000 |
1729717500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 6500 |
1729631100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1729544700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48000 |
1729285500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
1729199100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1729112700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1729026300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 35000 |
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 | 0 |
1728507900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 6000 |
1728421500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
1728335100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1728075900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1727989500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
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