期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -100 | -9.09090909091 | 1100 | 1100 | 950 | 322 | 996.67908132 | DE |
4 | -50 | -4.7619047619 | 1050 | 1100 | 950 | 151 | 1005.70102751 | DE |
12 | -250 | -20 | 1250 | 1250 | 900 | 345 | 1104.63683371 | DE |
26 | 0 | 0 | 1000 | 1350 | 900 | 284 | 1193.63964255 | DE |
52 | -450 | -31.0344827586 | 1450 | 1450 | 900 | 174 | 1188.28499142 | DE |
156 | -1250 | -55.5555555556 | 2250 | 2250 | 900 | 134 | 1453.08934089 | DE |
260 | -850 | -45.9459459459 | 1850 | 2400 | 900 | 250 | 1672.25069191 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735061400 | 1000 | 0 | 0.00 | 1000 | 1000 | 950 | 200 |
1734975000 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
1734715800 | 1000 | 0 | 0.00 | 950 | 1000 | 950 | 0 |
1734629400 | 1000 | 50 | 5.26 | 950 | 1000 | 950 | 372 |
1734543000 | 950 | -100 | -9.52 | 1050 | 1050 | 950 | 673 |
1734456600 | 1050 | -50 | -4.55 | 1100 | 1100 | 1050 | 566 |
1734370200 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
1734111000 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
1734024600 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
1733938200 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
1733851800 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 83 |
1733765400 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
1733506200 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 84 |
1733419800 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 84 |
1733333400 | 1100 | 50 | 4.76 | 1050 | 1100 | 1050 | 83 |
1733247000 | 1050 | 50 | 5.00 | 1000 | 1050 | 950 | 282 |
1733160600 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
1732901400 | 1000 | 50 | 5.26 | 950 | 1000 | 950 | 191 |
1732815000 | 950 | -50 | -5.00 | 1000 | 1000 | 950 | 499 |
1732728600 | 1000 | -50 | -4.76 | 1050 | 1050 | 1000 | 100 |
1732642200 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
1732555800 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
1732296600 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
1732210200 | 1050 | 0 | 0.00 | 1050 | 1050 | 950 | 374 |
1732123800 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
1732037400 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 92 |
1731951000 | 1050 | -50 | -4.55 | 1100 | 1100 | 1050 | 200 |
1731691800 | 1100 | -50 | -4.35 | 1150 | 1150 | 1100 | 175 |
1731605400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 200 |
1731519000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1731432600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1731346200 | 1150 | 50 | 4.55 | 1100 | 1150 | 1100 | 102 |
1731087000 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 205 |
1731000600 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 393 |
1730914200 | 1100 | 150 | 15.79 | 950 | 1100 | 950 | 300 |
1730827800 | 950 | 0 | 0.00 | 950 | 950 | 950 | 184 |
1730741400 | 950 | 0 | 0.00 | 950 | 1000 | 950 | 376 |
1730482200 | 950 | 50 | 5.56 | 900 | 950 | 900 | 351 |
1730395800 | 900 | -150 | -14.29 | 1050 | 1050 | 900 | 600 |
1730309400 | 1050 | -50 | -4.55 | 1100 | 1100 | 1050 | 800 |
1730223000 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 800 |
1730136600 | 1100 | -50 | -4.35 | 1150 | 1150 | 1100 | 300 |
1729873800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 7777 |
1729787400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1729701000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 300 |
1729614600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1729528200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1050 | 1519 |
1729269000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 477 |
1729182600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 100 |
1729096200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1729009800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 377 |
1728923400 | 1150 | -100 | -8.00 | 1250 | 1250 | 1150 | 683 |
1728664200 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 96 |
1728577800 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
1728491400 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
1728405000 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 342 |
1728318600 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
1728059400 | 1250 | 100 | 8.70 | 1150 | 1250 | 1150 | 353 |
1727973000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
1727886600 | 1150 | -50 | -4.17 | 1200 | 1200 | 1150 | 100 |
1727800200 | 1200 | -50 | -4.00 | 1250 | 1250 | 1200 | 100 |
1727713800 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
1727454600 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 100 |
1727368200 | 1250 | 0 | 0.00 | 1250 | 1250 | 1250 | 0 |
1727281800 | 1250 | 100 | 8.70 | 1150 | 1250 | 1150 | 250 |
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