期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 2.64227642276 | 4.92 | 5.1 | 4.9 | 77 | 4.96305483 | DE |
4 | -0.7 | -12.1739130435 | 5.75 | 5.95 | 4.7 | 144 | 5.37882655 | DE |
12 | -1.1 | -17.8861788618 | 6.15 | 6.4 | 4.7 | 283 | 5.96714927 | DE |
26 | -2.35 | -31.7567567568 | 7.4 | 8.05 | 4.7 | 235 | 6.45422556 | DE |
52 | -8.65 | -63.1386861314 | 13.7 | 14.2 | 4.7 | 247 | 8.85843659 | DE |
156 | -29.95 | -85.5714285714 | 35 | 37.2 | 4.7 | 177 | 17.29502187 | DE |
260 | -34.55 | -87.2474747475 | 39.6 | 41.4 | 4.7 | 173 | 19.27729289 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732728600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
1732642200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
1732555800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
1732296600 | 5.05 | 0.15 | 3.06 | 4.92 | 5.1 | 4.92 | 158 |
1732210200 | 4.9 | -0.02 | -0.41 | 4.92 | 5.05 | 4.9 | 222 |
1732123800 | 4.92 | -0.28 | -5.38 | 5.2 | 5.2 | 4.7 | 318 |
1732037400 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 30 |
1731951000 | 5.2 | -0.1 | -1.89 | 5.4 | 5.4 | 5.2 | 90 |
1731691800 | 5.3 | -0.15 | -2.75 | 5.45 | 5.45 | 5.25 | 88 |
1731605400 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 81 |
1731519000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
1731432600 | 5.35 | 0.1 | 1.90 | 5.25 | 5.35 | 5.25 | 26 |
1731346200 | 5.25 | -0.45 | -7.89 | 5.75 | 5.75 | 5.25 | 290 |
1731087000 | 5.7 | 0 | 0.00 | 5.7 | 5.8 | 5.5 | 261 |
1731000600 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.5 | 337 |
1730914200 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 15 |
1730827800 | 5.95 | 0.35 | 6.25 | 5.6 | 5.95 | 5.6 | 176 |
1730741400 | 5.6 | 0.2 | 3.70 | 5.4 | 5.6 | 5.4 | 76 |
1730482200 | 5.4 | -0.15 | -2.70 | 5.55 | 5.6 | 5.4 | 305 |
1730395800 | 5.55 | -0.3 | -5.13 | 5.75 | 5.75 | 5.3 | 251 |
1730309400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
1730223000 | 5.85 | -0.2 | -3.31 | 6.05 | 6.05 | 5.85 | 100 |
1730136600 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 620 |
1729873800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 21 |
1729787400 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 1001 |
1729701000 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 112 |
1729614600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
1729528200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 7189 |
1729269000 | 6.25 | 0.4 | 6.84 | 5.85 | 6.25 | 5.85 | 106 |
1729182600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
1729096200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
1729009800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
1728923400 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 489 |
1728664200 | 5.8 | -0.45 | -7.20 | 6.25 | 6.25 | 5.8 | 835 |
1728577800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
1728491400 | 6.25 | 0.1 | 1.63 | 6.15 | 6.25 | 6.15 | 26 |
1728405000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1 |
1728318600 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 26 |
1728059400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1 |
1727973000 | 6.05 | 0.1 | 1.68 | 5.95 | 6.05 | 5.95 | 25 |
1727886600 | 5.95 | -0.45 | -7.03 | 6.4 | 6.4 | 5.8 | 96 |
1727800200 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.3 | 146 |
1727713800 | 6.3 | 0.4 | 6.78 | 5.9 | 6.3 | 5.9 | 231 |
1727454600 | 5.9 | -0.3 | -4.84 | 6.35 | 6.35 | 5.9 | 340 |
1727368200 | 6.2 | 0.1 | 1.64 | 6.05 | 6.2 | 6.05 | 31 |
1727281800 | 6.1 | 0.9 | 17.31 | 5.2 | 6.1 | 5.2 | 528 |
1727195400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.4 | 5.2 | 31 |
1727109000 | 5.3 | -0.1 | -1.85 | 5.4 | 5.5 | 5.3 | 29 |
1726849800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 16 |
1726763400 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 19 |
1726677000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
1726590600 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 425 |
1726504200 | 5.6 | 0.4 | 7.69 | 5.1 | 5.6 | 5.1 | 263 |
1726245000 | 5.2 | -0.45 | -7.96 | 5.65 | 5.65 | 4.96 | 504 |
1726158600 | 5.65 | -0.3 | -5.04 | 5.95 | 6.05 | 5.55 | 138 |
1726072200 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 1 |
1725985800 | 5.9 | -0.4 | -6.35 | 6.3 | 6.3 | 5.9 | 99 |
1725899400 | 6.3 | 0.05 | 0.80 | 6.25 | 6.35 | 6.25 | 196 |
1725640200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
1725553800 | 6.25 | 0.1 | 1.63 | 6.15 | 6.25 | 5.9 | 321 |
1725467400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1 |
1725381000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1 |
1725294600 | 6.15 | 0.2 | 3.36 | 5.95 | 6.15 | 5.9 | 440 |
1725035400 | 5.95 | -0.6 | -9.16 | 6.6 | 6.6 | 5.95 | 1311 |
1724949000 | 6.55 | -0.6 | -8.39 | 7.15 | 7.15 | 6.55 | 189 |
1724862600 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 16 |
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