
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 10.4166666667 | 4.8 | 5.3 | 4.44 | 2136 | 4.61524862 | DE |
4 | 2.3 | 76.6666666667 | 3 | 5.3 | 3 | 1022 | 4.32745044 | DE |
12 | 2.46 | 86.6197183099 | 2.84 | 5.3 | 2.4 | 424 | 4.14497114 | DE |
26 | 2.52 | 90.6474820144 | 2.78 | 5.3 | 2.4 | 194 | 4.0786943 | DE |
52 | -4.4 | -45.3608247423 | 9.7 | 9.7 | 2.4 | 136 | 3.75516965 | DE |
156 | -19.3 | -78.4552845528 | 24.6 | 30 | 2.4 | 70 | 5.45845599 | DE |
260 | -19.3 | -78.4552845528 | 24.6 | 30 | 2.4 | 70 | 5.45845599 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 705 |
1740072600 | 5.1 | 0.44 | 9.44 | 5.1 | 5.1 | 5.1 | 2545 |
1739986200 | 4.66 | 0.16 | 3.56 | 4.62 | 4.66 | 4.62 | 419 |
1739899800 | 4.5 | 0 | 0.00 | 4.8 | 4.8 | 4.5 | 1445 |
1739813400 | 4.5 | 0.06 | 1.35 | 4.44 | 4.5 | 4.44 | 215 |
1739554200 | 4.44 | 0.02 | 0.45 | 4.8 | 4.8 | 4.44 | 6055 |
1739467800 | 4.42 | 0.44 | 11.06 | 4.42 | 4.42 | 4.42 | 1006 |
1739381400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
1739295000 | 3.98 | 0.14 | 3.65 | 3.86 | 3.98 | 3.86 | 577 |
1739208600 | 3.84 | 0.14 | 3.78 | 3.78 | 3.84 | 3.78 | 651 |
1738949400 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 282 |
1738863000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 1 |
1738776600 | 3.66 | 0.08 | 2.23 | 3.6 | 3.66 | 3.6 | 401 |
1738690200 | 3.58 | 0.3 | 9.15 | 3.58 | 3.58 | 3.58 | 2306 |
1738603800 | 3.2799999 | 0.12 | 3.80 | 3.22 | 3.2799999 | 3.22 | 304 |
1738344600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 71 |
1738258200 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 101 |
1738171800 | 3.16 | 0.12 | 3.95 | 3.16 | 3.16 | 3.16 | 123 |
1738085400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 1 |
1737999000 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 3.04 | 73 |
1737739800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1 |
1737653400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1 |
1737567000 | 3 | 0.02 | 0.67 | 3 | 3 | 3 | 1 |
1737480600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1737394200 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 38 |
1737135000 | 2.94 | 0.16 | 5.76 | 2.94 | 2.94 | 2.94 | 202 |
1737048600 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 51 |
1736962200 | 2.7799999 | 0.12 | 4.51 | 2.7799999 | 2.7799999 | 2.7799999 | 166 |
1736875800 | 2.66 | 0.2 | 8.13 | 2.48 | 2.66 | 2.48 | 201 |
1736789400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1736530200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1736443800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1736357400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1736271000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1736184600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1735925400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1735839000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 1 |
1735666200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 21 |
1735579800 | 2.46 | 0.06 | 2.50 | 2.48 | 2.48 | 2.46 | 20 |
1735320600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 61 |
1735061400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 11 |
1734975000 | 2.4 | -0.1 | -4.00 | 2.4 | 2.4 | 2.4 | 221 |
1734715800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 51 |
1734629400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 21 |
1734543000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1 |
1734456600 | 2.5 | -0.02 | -0.79 | 2.52 | 2.52 | 2.5 | 413 |
1734370200 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 1 |
1734111000 | 2.52 | -0.28 | -10.00 | 2.52 | 2.52 | 2.52 | 702 |
1734024600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
1733938200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
1733851800 | 2.8 | -0.06 | -2.10 | 2.8 | 2.8 | 2.8 | 100 |
1733765400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 2 |
1733506200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
1733419800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
1733333400 | 2.86 | 0.06 | 2.14 | 2.86 | 2.86 | 2.86 | 3 |
1733247000 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 100 |
1733160600 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
1732901400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
1732815000 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 19 |
1732728600 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
1732642200 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1 |
1732555800 | 2.84 | -0.02 | -0.70 | 2.84 | 2.84 | 2.84 | 10 |
1732296600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
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