期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 6 | 2 | 2.16 | 1.92 | 1601 | 2.10716623 | DE |
4 | -0.08 | -3.63636363636 | 2.2 | 2.2 | 1.92 | 4230 | 2.16815723 | DE |
12 | 0 | 0 | 2.12 | 2.2 | 1.92 | 2883 | 2.17634133 | DE |
26 | 0.12 | 6 | 2 | 2.24 | 1.64 | 6460 | 2.19088272 | DE |
52 | 0.12 | 6 | 2 | 2.24 | 1.64 | 6460 | 2.19088272 | DE |
156 | 0.12 | 6 | 2 | 2.24 | 1.64 | 6460 | 2.19088272 | DE |
260 | 0.12 | 6 | 2 | 2.24 | 1.64 | 6460 | 2.19088272 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735061400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
1734975000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
1734715800 | 2.12 | -0.04 | -1.85 | 2.06 | 2.12 | 2.06 | 172 |
1734629400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
1734543000 | 2.16 | 0.17 | 8.54 | 2 | 2.16 | 1.92 | 5387 |
1734456600 | 1.99 | -0.17 | -7.87 | 2 | 2 | 1.99 | 2448 |
1734370200 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
1734111000 | 2.16 | 0.16 | 8.00 | 2.12 | 2.16 | 1.98 | 1199 |
1734024600 | 2 | -0.2 | -9.09 | 2 | 2 | 2 | 4644 |
1733938200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1733851800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1733765400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 6818 |
1733506200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 446 |
1733419800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1733333400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 19544 |
1733247000 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2 | 2.18 | 13642 |
1733160600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1732901400 | 2.18 | 0.02 | 0.93 | 2.16 | 2.18 | 2.16 | 89 |
1732815000 | 2.16 | -0.04 | -1.82 | 1.98 | 2.2 | 1.98 | 24293 |
1732728600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 3636 |
1732642200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 2272 |
1732555800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 11499 |
1732296600 | 2.2 | 0 | 0.00 | 1.98 | 2.2 | 1.98 | 515 |
1732210200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1732123800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1732037400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 4545 |
1731951000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1731691800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1731605400 | 2.2 | 0 | 0.00 | 1.98 | 2.2 | 1.98 | 80 |
1731519000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
1731432600 | 2.2 | 0.04 | 1.85 | 1.98 | 2.2 | 1.98 | 513 |
1731346200 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
1731087000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
1731000600 | 2.16 | -0.02 | -0.92 | 2.02 | 2.16 | 2.02 | 377 |
1730914200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1730827800 | 2.18 | 0 | 0.00 | 2 | 2.18 | 2 | 4688 |
1730741400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1730482200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1730395800 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 6457 |
1730309400 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 5098 |
1730223000 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 3835 |
1730136600 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 4730 |
1729873800 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 228 |
1729787400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1729701000 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 3247 |
1729614600 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 2356 |
1729528200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 3530 |
1729269000 | 2.18 | 0 | 0.00 | 2 | 2.18 | 2 | 4871 |
1729182600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1729096200 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.16 | 2312 |
1729009800 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1728923400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1000 |
1728664200 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1728577800 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.16 | 2293 |
1728491400 | 2.18 | 0.18 | 9.00 | 2.08 | 2.18 | 2 | 10672 |
1728405000 | 2 | -0.18 | -8.26 | 2 | 2 | 2 | 370 |
1728318600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1728059400 | 2.18 | 0 | 0.00 | 2 | 2.18 | 2 | 2051 |
1727973000 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 4674 |
1727886600 | 2.18 | 0 | 0.00 | 2.02 | 2.18 | 2.02 | 300 |
1727800200 | 2.18 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 3150 |
1727713800 | 2.18 | 0.06 | 2.83 | 2.12 | 2.18 | 2.12 | 1220 |
1727454600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 2806 |
1727368200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 300 |
1727281800 | 2.12 | 0.32 | 17.78 | 1.6399999 | 2.12 | 1.6399999 | 17577 |
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