
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0002 | -1.6393442623 | 0.0122 | 0.0124 | 0.012 | 1219575 | 0.01220114 | DE |
4 | 0.0004 | 3.44827586207 | 0.0116 | 0.0132 | 0.0114 | 3440724 | 0.01232796 | DE |
12 | 0.0016 | 15.3846153846 | 0.0104 | 0.0134 | 0.0102 | 6022620 | 0.01174621 | DE |
26 | 0.0028 | 30.4347826087 | 0.0092 | 0.0168 | 0.0078 | 9471122 | 0.01184599 | DE |
52 | -0.517 | -97.7315689981 | 0.529 | 1.396 | 0.0078 | 6648599 | 0.01410691 | DE |
156 | -1.4638 | -99.1868816913 | 1.4758 | 1.4758 | 0.0078 | 4783655 | 0.01488951 | DE |
260 | -1.4638 | -99.1868816913 | 1.4758 | 1.4758 | 0.0078 | 4783655 | 0.01488951 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 0.0124 | 0.0002 | 1.64 | 0.0122 | 0.0124 | 0.012 | 545499 |
1740159000 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0124 | 0.012 | 2738146 |
1740072600 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.012 | 1434027 |
1739986200 | 0.0122 | 0.0002 | 1.67 | 0.0122 | 0.0124 | 0.012 | 869600 |
1739899800 | 0.012 | -0.0002 | -1.64 | 0.0122 | 0.0122 | 0.012 | 510604 |
1739813400 | 0.0122 | 0.0002 | 1.67 | 0.0118 | 0.0122 | 0.0115999 | 2879604 |
1739554200 | 0.012 | 0.0002 | 1.69 | 0.0118 | 0.0122 | 0.0115999 | 4240607 |
1739467800 | 0.0118 | -0.0008 | -6.35 | 0.0124 | 0.0124 | 0.0115999 | 5866014 |
1739381400 | 0.0126 | 0.0002 | 1.61 | 0.0128 | 0.0128 | 0.0122 | 2222348 |
1739295000 | 0.0124 | 0 | 0.00 | 0.012 | 0.0126 | 0.012 | 1801818 |
1739208600 | 0.0124 | 0.0002 | 1.64 | 0.0122 | 0.0124 | 0.0118 | 4855050 |
1738949400 | 0.0122 | -0.0006 | -4.69 | 0.0128 | 0.013 | 0.0122 | 5173180 |
1738863000 | 0.0128 | -0.0002 | -1.54 | 0.0126 | 0.013 | 0.0124 | 7173355 |
1738776600 | 0.013 | 0.0012 | 10.17 | 0.0115999 | 0.0132 | 0.0115999 | 14474576 |
1738690200 | 0.0118 | 0 | 0.00 | 0.0122 | 0.0124 | 0.0115999 | 5252941 |
1738603800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.012 | 0.0115999 | 921358 |
1738344600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0115999 | 567729 |
1738258200 | 0.0118 | 0.0002001 | 1.73 | 0.0115999 | 0.0122 | 0.0114 | 4195023 |
1738171800 | 0.0115999 | 0.0001999 | 1.75 | 0.0115999 | 0.0118 | 0.0114 | 1061505 |
1738085400 | 0.0114 | -0.0004 | -3.39 | 0.0115999 | 0.0118 | 0.0114 | 813123 |
1737999000 | 0.0118 | 0 | 0.00 | 0.0114 | 0.012 | 0.0114 | 2376279 |
1737739800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0114 | 244418 |
1737653400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
1737567000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
1737480600 | 0.0118 | -0.0002 | -1.67 | 0.0115999 | 0.012 | 0.0114 | 3715244 |
1737394200 | 0.012 | 0.0002 | 1.69 | 0.0115999 | 0.012 | 0.0114 | 1831724 |
1737135000 | 0.0118 | -0.0002 | -1.67 | 0.012 | 0.012 | 0.0114 | 2002240 |
1737048600 | 0.012 | 0 | 0.00 | 0.0115999 | 0.012 | 0.0114 | 907802 |
1736962200 | 0.012 | 0 | 0.00 | 0.0118 | 0.012 | 0.0114 | 1341792 |
1736875800 | 0.012 | 0.0004001 | 3.45 | 0.0115999 | 0.012 | 0.0114 | 1593837 |
1736789400 | 0.0115999 | -0.0004 | -3.33 | 0.0124 | 0.0124 | 0.0114 | 4393462 |
1736530200 | 0.012 | -0.0008 | -6.25 | 0.0124 | 0.0128 | 0.012 | 4689458 |
1736443800 | 0.0128 | -0.0002 | -1.54 | 0.013 | 0.0132 | 0.0124 | 4004543 |
1736357400 | 0.013 | 0.0002 | 1.56 | 0.0126 | 0.013 | 0.0122 | 4219657 |
1736271000 | 0.0128 | 0.0004 | 3.23 | 0.0124 | 0.0128 | 0.0118 | 4787426 |
1736184600 | 0.0124 | 0.0006 | 5.08 | 0.0118 | 0.0126 | 0.0115999 | 7583152 |
1735925400 | 0.0118 | -0.001 | -7.81 | 0.0132 | 0.0134 | 0.0118 | 27492252 |
1735839000 | 0.0128 | 0.001 | 8.47 | 0.0115999 | 0.0132 | 0.0114 | 15695749 |
1735666200 | 0.0118 | 0 | 0.00 | 0.0115999 | 0.0118 | 0.0114 | 1330721 |
1735579800 | 0.0118 | 0.0004 | 3.51 | 0.0112 | 0.0118 | 0.0112 | 4527761 |
1735320600 | 0.0114 | -0.0004 | -3.39 | 0.0118 | 0.0122 | 0.0114 | 9459455 |
1735061400 | 0.0118 | -0.0002 | -1.67 | 0.0118 | 0.0118 | 0.0114 | 1428548 |
1734975000 | 0.012 | 0 | 0.00 | 0.0118 | 0.012 | 0.0114 | 4107919 |
1734715800 | 0.012 | 0.0006 | 5.26 | 0.0112 | 0.012 | 0.011 | 4787708 |
1734629400 | 0.0114 | -0.0004 | -3.39 | 0.0115999 | 0.0115999 | 0.0112 | 2925829 |
1734543000 | 0.0118 | 0.0006 | 5.36 | 0.0114 | 0.012 | 0.0114 | 13761009 |
1734456600 | 0.0112 | 0.0002 | 1.82 | 0.0112 | 0.0112 | 0.0108 | 4307299 |
1734370200 | 0.011 | 0 | 0.00 | 0.0108 | 0.0112 | 0.0108 | 1575388 |
1734111000 | 0.011 | -0.0008 | -6.78 | 0.0115999 | 0.0115999 | 0.0108 | 8878052 |
1734024600 | 0.0118 | -0.0004 | -3.28 | 0.0118 | 0.0126 | 0.0114 | 17355307 |
1733938200 | 0.0122 | 0.0014 | 12.96 | 0.011 | 0.0122 | 0.011 | 19042322 |
1733851800 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
1733765400 | 0.0108 | -0.0002 | -1.82 | 0.0108 | 0.011 | 0.0104 | 5886731 |
1733506200 | 0.011 | 0.0004 | 3.77 | 0.0112 | 0.0124 | 0.0108 | 43425223 |
1733419800 | 0.0106 | -0.0002 | -1.85 | 0.011 | 0.011 | 0.0104 | 6165132 |
1733333400 | 0.0108 | 0 | 0.00 | 0.0106 | 0.011 | 0.0104 | 8145687 |
1733247000 | 0.0108 | 0 | 0.00 | 0.0104 | 0.0108 | 0.0104 | 4995469 |
1733160600 | 0.0108 | -0.0008 | -6.90 | 0.0112 | 0.0114 | 0.0104 | 10796206 |
1732901400 | 0.0115999 | 0.0017999 | 18.37 | 0.0114 | 0.0118 | 0.0104 | 45259918 |
1732815000 | 0.0098 | -0.0004 | -3.92 | 0.0098 | 0.0098 | 0.0092 | 6665140 |
1732728600 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
1732642200 | 0.0102 | -0.0006 | -5.56 | 0.0104 | 0.0108 | 0.0102 | 5391272 |
1732555800 | 0.0108 | 0.0008 | 8.00 | 0.0104 | 0.011 | 0.0102 | 15337736 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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