期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -0.161290322581 | 0.62 | 0.634 | 0.564 | 303771 | 0.59854687 | DE |
4 | 0.089 | 16.7924528302 | 0.53 | 0.904 | 0.521 | 946591 | 0.68977224 | DE |
12 | -0.113 | -15.4371584699 | 0.732 | 1.47 | 0.506 | 580621 | 0.73674565 | DE |
26 | -0.339 | -35.3862212944 | 0.958 | 1.47 | 0.506 | 303295 | 0.75084739 | DE |
52 | -1.172 | -65.4383026242 | 1.791 | 2.072 | 0.506 | 211860 | 0.93343025 | DE |
156 | -2.516 | -80.2551834131 | 3.135 | 5.48 | 0.506 | 196403 | 2.37798794 | DE |
260 | -17.081 | -96.5028248588 | 17.7 | 25.44 | 0.506 | 354380 | 5.73721199 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734975000 | 0.627 | 0.037 | 6.27 | 0.598 | 0.634 | 0.59 | 245233 |
1734715800 | 0.59 | 0.01 | 1.72 | 0.596 | 0.596 | 0.5679999 | 141799 |
1734629400 | 0.58 | -0.025 | -4.13 | 0.595 | 0.596 | 0.5639999 | 357925 |
1734543000 | 0.605 | 0.007 | 1.17 | 0.6 | 0.609 | 0.592 | 185129 |
1734456600 | 0.598 | -0.034 | -5.38 | 0.62 | 0.627 | 0.59 | 588769 |
1734370200 | 0.632 | -0.028 | -4.24 | 0.648 | 0.666 | 0.63 | 421876 |
1734111000 | 0.66 | -0.035 | -5.04 | 0.72 | 0.76 | 0.65 | 1174355 |
1734024600 | 0.6949999 | 0.0489999 | 7.59 | 0.84 | 0.9 | 0.6889999 | 3580991 |
1733938200 | 0.646 | -0.008 | -1.22 | 0.649 | 0.685 | 0.645 | 241727 |
1733851800 | 0.654 | -0.011 | -1.65 | 0.674 | 0.686 | 0.64 | 225847 |
1733765400 | 0.665 | -0.035 | -5.00 | 0.729 | 0.729 | 0.66 | 393826 |
1733506200 | 0.7 | 0.0060001 | 0.86 | 0.6949999 | 0.738 | 0.682 | 446656 |
1733419800 | 0.6939999 | -0.068 | -8.92 | 0.768 | 0.8 | 0.6909999 | 783075 |
1733333400 | 0.762 | -0.052 | -6.39 | 0.848 | 0.89 | 0.761 | 1048803 |
1733247000 | 0.8139999 | 0.0749999 | 10.15 | 0.748 | 0.904 | 0.748 | 2155267 |
1733160600 | 0.739 | 0.069 | 10.30 | 0.733 | 0.84 | 0.6899999 | 2012172 |
1732901400 | 0.67 | 0.05 | 8.06 | 0.62 | 0.8199999 | 0.6 | 1357907 |
1732815000 | 0.62 | -0.034 | -5.20 | 0.66 | 0.678 | 0.6 | 413742 |
1732728600 | 0.654 | 0.054 | 9.00 | 0.648 | 0.747 | 0.626 | 1782628 |
1732642200 | 0.6 | 0.074 | 14.07 | 0.53 | 0.743 | 0.521 | 1374098 |
1732555800 | 0.526 | -0.015 | -2.77 | 0.55 | 0.55 | 0.52 | 176400 |
1732296600 | 0.541 | 0.031 | 6.08 | 0.509 | 0.558 | 0.506 | 382510 |
1732210200 | 0.51 | -0.015 | -2.86 | 0.535 | 0.535 | 0.508 | 237265 |
1732123800 | 0.525 | -0.015 | -2.78 | 0.538 | 0.548 | 0.522 | 210586 |
1732037400 | 0.54 | -0.02 | -3.57 | 0.56 | 0.582 | 0.538 | 287926 |
1731951000 | 0.56 | -0.04 | -6.67 | 0.599 | 0.599 | 0.551 | 375305 |
1731691800 | 0.6 | -0.02 | -3.23 | 0.62 | 0.631 | 0.598 | 263656 |
1731605400 | 0.62 | -0.046 | -6.91 | 0.664 | 0.67 | 0.61 | 303930 |
1731519000 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
1731432600 | 0.666 | -0.016 | -2.35 | 0.6899999 | 0.72 | 0.656 | 235016 |
1731346200 | 0.682 | -0.018 | -2.57 | 0.7 | 0.722 | 0.679 | 231735 |
1731087000 | 0.7 | -0.02 | -2.78 | 0.729 | 0.73 | 0.6959999 | 76959 |
1731000600 | 0.72 | -0.058 | -7.46 | 0.75 | 0.751 | 0.675 | 827808 |
1730914200 | 0.778 | 0.005 | 0.65 | 0.786 | 0.799 | 0.76 | 122201 |
1730827800 | 0.773 | 0.001 | 0.13 | 0.788 | 0.826 | 0.758 | 212060 |
1730741400 | 0.772 | 0.003 | 0.39 | 0.77 | 0.83 | 0.758 | 344355 |
1730482200 | 0.769 | -0.003 | -0.39 | 0.776 | 0.788 | 0.752 | 80042 |
1730395800 | 0.772 | 0.005 | 0.65 | 0.768 | 0.81 | 0.75 | 319309 |
1730309400 | 0.767 | -0.036 | -4.48 | 0.8129999 | 0.8129999 | 0.74 | 276405 |
1730223000 | 0.803 | 0.003 | 0.38 | 0.802 | 0.8199999 | 0.77 | 352207 |
1730136600 | 0.8 | -0.024 | -2.91 | 0.87 | 0.87 | 0.8 | 614905 |
1729873800 | 0.824 | 0.044 | 5.64 | 0.83 | 0.87 | 0.803 | 801360 |
1729787400 | 0.78 | -0.19 | -19.59 | 0.84 | 0.922 | 0.764 | 3285758 |
1729701000 | 0.97 | 0.247 | 34.16 | 0.95 | 1.47 | 0.916 | 4499909 |
1729614600 | 0.723 | 0.005 | 0.70 | 0.718 | 0.732 | 0.714 | 48379 |
1729528200 | 0.718 | 0.012 | 1.70 | 0.71 | 0.724 | 0.702 | 39784 |
1729269000 | 0.706 | -0.014 | -1.94 | 0.72 | 0.724 | 0.6899999 | 65147 |
1729182600 | 0.72 | 0.013 | 1.84 | 0.72 | 0.72 | 0.709 | 29868 |
1729096200 | 0.707 | 0.0150001 | 2.17 | 0.71 | 0.718 | 0.68 | 66270 |
1729009800 | 0.6919999 | -0.008 | -1.14 | 0.71 | 0.71 | 0.684 | 43674 |
1728923400 | 0.7 | 0.013 | 1.89 | 0.72 | 0.72 | 0.7 | 43800 |
1728664200 | 0.687 | -0.005 | -0.72 | 0.6949999 | 0.724 | 0.685 | 43064 |
1728577800 | 0.6919999 | -0.003 | -0.43 | 0.713 | 0.713 | 0.6919999 | 32798 |
1728491400 | 0.6949999 | 0.001 | 0.14 | 0.705 | 0.71 | 0.6939999 | 36455 |
1728405000 | 0.6939999 | -0.004 | -0.57 | 0.7 | 0.705 | 0.685 | 50589 |
1728318600 | 0.698 | -0.023 | -3.19 | 0.724 | 0.745 | 0.6879999 | 84307 |
1728059400 | 0.721 | 0.051 | 7.61 | 0.687 | 0.727 | 0.671 | 53124 |
1727973000 | 0.67 | -0.017 | -2.47 | 0.678 | 0.6879999 | 0.652 | 112632 |
1727886600 | 0.687 | -0.025 | -3.51 | 0.71 | 0.711 | 0.68 | 37384 |
1727800200 | 0.712 | -0.02 | -2.73 | 0.732 | 0.74 | 0.7 | 19956 |
1727713800 | 0.732 | 0.014 | 1.95 | 0.718 | 0.748 | 0.698 | 67912 |
1727454600 | 0.718 | 0.018 | 2.57 | 0.728 | 0.73 | 0.7 | 53196 |
1727368200 | 0.7 | 0.017 | 2.49 | 0.678 | 0.738 | 0.675 | 56102 |
1727281800 | 0.683 | -0.027 | -3.80 | 0.716 | 0.739 | 0.672 | 67918 |
1727195400 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.725 | 0.6899999 | 55092 |
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