期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727973000 | 7.076 | -0.01 | -0.20 | 7.104 | 7.104 | 7.076 | 23 |
1727886600 | 7.09 | 0.01 | 0.11 | 7.087 | 7.09 | 7.08 | 40 |
1727800200 | 7.082 | 0.01 | 0.18 | 7.104 | 7.12 | 7.082 | 1252 |
1727713800 | 7.069 | -0.04 | -0.56 | 7.09 | 7.091 | 7.049 | 1821 |
1727454600 | 7.109 | 0.04 | 0.49 | 7.085 | 7.109 | 7.085 | 1202 |
1727368200 | 7.074 | 0.06 | 0.91 | 7.062 | 7.074 | 7.062 | 227 |
1727281800 | 7.01 | -0.04 | -0.58 | 6.997 | 7.03 | 6.997 | 4353 |
1727195400 | 7.051 | 0 | 0.03 | 7.071 | 7.071 | 7.051 | 17 |
1727109000 | 7.049 | -0.02 | -0.27 | 7.045 | 7.072 | 7.045 | 135 |
1726849800 | 7.068 | -0.01 | -0.20 | 7.07 | 7.07 | 7.068 | 40 |
1726763400 | 7.082 | 0.08 | 1.14 | 7.07 | 7.082 | 7.07 | 1953 |
1726677000 | 7.002 | -0.03 | -0.48 | 7.027 | 7.027 | 7.002 | 235 |
1726590600 | 7.036 | 0.03 | 0.49 | 7.02 | 7.036 | 7.02 | 259 |
1726504200 | 7.002 | 0.01 | 0.17 | 6.992 | 7.01 | 6.991 | 852 |
1726245000 | 6.99 | 0.05 | 0.78 | 6.936 | 6.99 | 6.931 | 735 |
1726158600 | 6.936 | 0.08 | 1.12 | 6.917 | 6.936 | 6.917 | 15 |
1726072200 | 6.859 | -0.01 | -0.16 | 6.871 | 6.871 | 6.859 | 248 |
1725985800 | 6.87 | -0.03 | -0.49 | 6.894 | 6.909 | 6.87 | 101 |
1725899400 | 6.904 | 0.01 | 0.10 | 6.875 | 6.904 | 6.875 | 206 |
1725640200 | 6.897 | -0.05 | -0.76 | 6.914 | 6.914 | 6.897 | 340 |
1725553800 | 6.95 | 0.02 | 0.32 | 6.954 | 6.972 | 6.95 | 210 |
1725467400 | 6.928 | -0.08 | -1.10 | 6.928 | 6.928 | 6.928 | 0 |
1725381000 | 7.005 | -0.02 | -0.31 | 7.032 | 7.038 | 7.005 | 269 |
1725294600 | 7.027 | 0 | 0.06 | 7.029 | 7.031 | 7.011 | 570 |
1725035400 | 7.023 | 0.01 | 0.11 | 7.023 | 7.023 | 7.023 | 0 |
1724949000 | 7.015 | 0.04 | 0.65 | 6.985 | 7.015 | 6.985 | 2550 |
1724862600 | 6.97 | 0.01 | 0.22 | 6.976 | 6.978 | 6.97 | 5342 |
1724776200 | 6.955 | 0 | 0.07 | 6.952 | 6.955 | 6.952 | 123 |
1724689800 | 6.95 | 0 | 0.04 | 6.93 | 6.954 | 6.93 | 166 |
1724430600 | 6.947 | 0.06 | 0.86 | 6.884 | 6.947 | 6.884 | 148 |
1724344200 | 6.888 | 0.03 | 0.44 | 6.876 | 6.888 | 6.873 | 1277 |
1724257800 | 6.858 | 0.01 | 0.15 | 6.858 | 6.858 | 6.858 | 3 |
1724171400 | 6.848 | -0.02 | -0.32 | 6.888 | 6.898 | 6.848 | 531 |
1724085000 | 6.87 | 0.01 | 0.10 | 6.857 | 6.88 | 6.856 | 903 |
1723825800 | 6.863 | 0.02 | 0.34 | 6.858 | 6.863 | 6.858 | 15 |
1723739400 | 6.84 | 0.11 | 1.59 | 6.742 | 6.84 | 6.742 | 29 |
1723653000 | 6.733 | 0.03 | 0.43 | 6.73 | 6.733 | 6.73 | 75 |
1723566600 | 6.704 | 0.01 | 0.13 | 6.704 | 6.704 | 6.704 | 0 |
1723480200 | 6.695 | -0.01 | -0.13 | 6.718 | 6.718 | 6.695 | 1177 |
1723221000 | 6.704 | 0.04 | 0.60 | 6.689 | 6.713 | 6.6769999 | 3075 |
1723134600 | 6.664 | 0.01 | 0.14 | 6.556 | 6.664 | 6.556 | 1865 |
1723048200 | 6.655 | 0.09 | 1.32 | 6.61 | 6.667 | 6.61 | 146 |
1722961800 | 6.5679999 | 0.09 | 1.45 | 6.547 | 6.5679999 | 6.511 | 563 |
1722875400 | 6.474 | -0.18 | -2.63 | 6.551 | 6.551 | 6.398 | 26359 |
1722616200 | 6.649 | -0.29 | -4.18 | 6.867 | 6.867 | 6.649 | 18505 |
1722529800 | 6.939 | -0.09 | -1.29 | 7.012 | 7.033 | 6.939 | 1166 |
1722443400 | 7.03 | 0 | 0.00 | 7.066 | 7.071 | 7.03 | 1442 |
1722357000 | 7.03 | 0.06 | 0.90 | 6.98 | 7.03 | 6.98 | 106 |
1722270600 | 6.967 | 0 | 0.00 | 6.967 | 6.967 | 6.967 | 0 |
1722011400 | 6.967 | 0.09 | 1.24 | 6.938 | 6.98 | 6.938 | 303 |
1721925000 | 6.882 | -0.04 | -0.55 | 6.888 | 6.888 | 6.863 | 1031 |
1721838600 | 6.92 | -0.01 | -0.14 | 6.93 | 6.93 | 6.92 | 278 |
1721752200 | 6.93 | 0.08 | 1.14 | 6.895 | 6.93 | 6.895 | 16 |
1721665800 | 6.852 | -0.07 | -1.01 | 6.839 | 6.873 | 6.839 | 1374 |
1721406600 | 6.922 | 0 | 0.00 | 6.922 | 6.922 | 6.922 | 0 |
1721320200 | 6.922 | -0.02 | -0.35 | 6.933 | 6.933 | 6.898 | 1462 |
1721233800 | 6.946 | 0.02 | 0.23 | 6.931 | 6.946 | 6.9 | 1119 |
1721147400 | 6.93 | 0.04 | 0.58 | 6.871 | 6.93 | 6.871 | 101 |
1721061000 | 6.89 | -0.01 | -0.13 | 6.908 | 6.908 | 6.89 | 353 |
1720801800 | 6.899 | 0.08 | 1.16 | 6.883 | 6.899 | 6.883 | 120 |
1720715400 | 6.82 | 0.11 | 1.70 | 6.763 | 6.82 | 6.763 | 251 |
1720629000 | 6.706 | 0.06 | 0.84 | 6.696 | 6.706 | 6.696 | 15 |
1720542600 | 6.65 | -0.04 | -0.54 | 6.673 | 6.673 | 6.65 | 4 |
1720456200 | 6.686 | 0.04 | 0.59 | 6.655 | 6.686 | 6.655 | 15 |
1720197000 | 6.647 | -0.02 | -0.34 | 6.6769999 | 6.6769999 | 6.647 | 3839 |
1720110600 | 6.67 | -0.01 | -0.12 | 6.671 | 6.684 | 6.67 | 2027 |
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