
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 5.55555555556 | 0.45 | 0.49 | 0.45 | 1711412 | 0.48654907 | DE |
4 | 0.05 | 11.7647058824 | 0.425 | 0.49 | 0.4 | 1563852 | 0.44222947 | DE |
12 | -0.05 | -9.52380952381 | 0.525 | 0.525 | 0.375 | 1880685 | 0.4315907 | DE |
26 | -0.3 | -38.7096774194 | 0.775 | 0.775 | 0.375 | 1442056 | 0.5232966 | DE |
52 | -0.375 | -44.1176470588 | 0.85 | 1.05 | 0.375 | 1446029 | 0.65015319 | DE |
156 | -3.325 | -87.5 | 3.8 | 4.1235 | 0.375 | 1231356 | 1.33160446 | DE |
260 | -3.775 | -88.8235294118 | 4.25 | 4.25 | 0.375 | 1263350 | 1.44231998 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1220837 |
1740418200 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 1498781 |
1740159000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 6471757 |
1740072600 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.475 | 249188 |
1739986200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 257809 |
1739899800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 79525 |
1739813400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 284923 |
1739554200 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 677071 |
1739467800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 7727 |
1739381400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 138705 |
1739295000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2618 |
1739208600 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 12315744 |
1738949400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 583763 |
1738863000 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 655179 |
1738776600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 243989 |
1738690200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 202681 |
1738603800 | 0.4 | -0.04 | -9.09 | 0.4 | 0.4 | 0.4 | 1342107 |
1738344600 | 0.44 | 0.04 | 10.00 | 0.4 | 0.44 | 0.4 | 4183510 |
1738258200 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1195015 |
1738171800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 328623 |
1738085400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 558327 |
1737999000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 232296 |
1737739800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 490470 |
1737653400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 556049 |
1737567000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 147663 |
1737480600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 48219175 |
1737394200 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 996916 |
1737135000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1108274 |
1737048600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1376329 |
1736962200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3467 |
1736875800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1757 |
1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 676929 |
1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 311710 |
1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 522688 |
1736357400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 169717 |
1736271000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 565391 |
1736184600 | 0.425 | 0.025 | 6.25 | 0.425 | 0.425 | 0.425 | 2362417 |
1735925400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 782666 |
1735839000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1418784 |
1735666200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1156912 |
1735579800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 108047 |
1735320600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 141186 |
1735061400 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 2761938 |
1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 61202 |
1734715800 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 468386 |
1734629400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2453128 |
1734543000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 351277 |
1734456600 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.375 | 2341295 |
1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1229825 |
1734111000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 149766 |
1734024600 | 0.45 | -0.075 | -14.29 | 0.5 | 0.5 | 0.45 | 375142 |
1733938200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 706546 |
1733851800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1920938 |
1733765400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 357707 |
1733506200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 99229 |
1733419800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 647290 |
1733333400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 531220 |
1733247000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 118285 |
1733160600 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 834118 |
1732901400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1959950 |
1732815000 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 2849868 |
1732728600 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 1770274 |
1732642200 | 0.55 | -0.075 | -12.00 | 0.575 | 0.575 | 0.55 | 604666 |
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