
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -8.88888888889 | 1.125 | 1.125 | 1.025 | 2445773 | 1.11003001 | DE |
4 | -0.075 | -6.81818181818 | 1.1 | 1.2 | 1.025 | 1890552 | 1.13083018 | DE |
12 | -0.15 | -12.7659574468 | 1.175 | 1.2 | 1.025 | 2063805 | 1.10613092 | DE |
26 | -0.525 | -33.8709677419 | 1.55 | 1.675 | 1.025 | 2270384 | 1.29578903 | DE |
52 | 0.225 | 28.125 | 0.8 | 2.05 | 0.7 | 4886352 | 1.37118268 | DE |
156 | 0.15 | 17.1428571429 | 0.875 | 2.05 | 0.575 | 6158798 | 1.10236266 | DE |
260 | 0.125 | 13.8888888889 | 0.9 | 2.05 | 0.375 | 6828302 | 0.95027966 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 1.025 | -0.05 | -4.65 | 1.075 | 1.075 | 1.025 | 1993035 |
1739986200 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 1151916 |
1739899800 | 1.1 | 0 | 0.00 | 1.075 | 1.1 | 1.075 | 2513937 |
1739813400 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.075 | 2504870 |
1739554200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 5503830 |
1739467800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 554311 |
1739381400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 2800600 |
1739295000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 300407 |
1739208600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 2015000 |
1738949400 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.125 | 2108124 |
1738863000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 986879 |
1738776600 | 1.175 | 0.01 | 0.43 | 1.175 | 1.175 | 1.175 | 593624 |
1738690200 | 1.17 | -0.01 | -0.43 | 1.175 | 1.175 | 1.17 | 789719 |
1738603800 | 1.175 | -0.01 | -0.42 | 1.175 | 1.175 | 1.175 | 402353 |
1738344600 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.175 | 3529520 |
1738258200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 2510129 |
1738171800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 2501866 |
1738085400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 4648303 |
1737999000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 622041 |
1737739800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 514421 |
1737653400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.075 | 1259186 |
1737567000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 819250 |
1737480600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1171048 |
1737394200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 659230 |
1737135000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 205294 |
1737048600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 769833 |
1736962200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 413350 |
1736875800 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 1047989 |
1736789400 | 1.125 | -0.08 | -6.25 | 1.2 | 1.2 | 1.125 | 3885533 |
1736530200 | 1.2 | 0.08 | 6.67 | 1.125 | 1.2 | 1.125 | 4311476 |
1736443800 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 3482185 |
1736357400 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.075 | 2792139 |
1736271000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 3219750 |
1736184600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1271273 |
1735925400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1811324 |
1735839000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.05 | 5532264 |
1735666200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2425983 |
1735579800 | 1.1 | 0.07 | 6.80 | 1.03 | 1.1 | 1.03 | 2324169 |
1735320600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 2125127 |
1735061400 | 1.03 | 0.01 | 0.49 | 1.025 | 1.03 | 1.025 | 2071456 |
1734975000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 347862 |
1734715800 | 1.025 | -0.01 | -0.49 | 1.03 | 1.03 | 1.025 | 2794048 |
1734629400 | 1.03 | 0.01 | 0.49 | 1.03 | 1.03 | 1.03 | 196017 |
1734543000 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 2087691 |
1734456600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.025 | 2142410 |
1734370200 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.025 | 412490 |
1734111000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2169944 |
1734024600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 4302467 |
1733938200 | 1.025 | -0.03 | -2.38 | 1.1 | 1.1 | 1.025 | 8396746 |
1733851800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 975680 |
1733765400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1110481 |
1733506200 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 366608 |
1733419800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.155 | 1.075 | 5516088 |
1733333400 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 2412824 |
1733247000 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.15 | 2510114 |
1733160600 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 1541170 |
1732901400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 343948 |
1732815000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1860594 |
1732728600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1172689 |
1732642200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 608322 |
1732555800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 6142052 |
1732296600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 2410688 |
1732210200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 1986187 |
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