期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 47.5 | 7.27969348659 | 652.5 | 700 | 652.5 | 5504 | 688.21022985 | DE |
4 | -75 | -9.67741935484 | 775 | 800 | 637.5 | 16119 | 768.42249078 | DE |
12 | -150 | -17.6470588235 | 850 | 910 | 625 | 12843 | 789.61114012 | DE |
26 | -435 | -38.3259911894 | 1135 | 1215 | 625 | 11400 | 904.87264276 | DE |
52 | -700 | -50 | 1400 | 1400 | 625 | 13800 | 1097.99592299 | DE |
156 | -1062.5 | -60.2836879433 | 1762.5 | 1787.5 | 625 | 9789 | 1227.57661636 | DE |
260 | -1120 | -61.5384615385 | 1820 | 2045 | 625 | 11233 | 1334.24092267 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735925400 | 700 | 0 | 0.00 | 700 | 700 | 700 | 762 |
1735839000 | 700 | 0 | 0.00 | 700 | 700 | 700 | 7834 |
1735666200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 2939 |
1735579800 | 700 | 47.5 | 7.28 | 652.5 | 700 | 652.5 | 5777 |
1735320600 | 652.5 | 0 | 0.00 | 652.5 | 652.5 | 652.5 | 5464 |
1735061400 | 652.5 | -27.5 | -4.04 | 662.5 | 662.5 | 637.5 | 4089 |
1734975000 | 680 | 5 | 0.74 | 675 | 680 | 662.5 | 7676 |
1734715800 | 675 | 0 | 0.00 | 675 | 675 | 675 | 2821 |
1734629400 | 675 | 0 | 0.00 | 675 | 675 | 675 | 8317 |
1734543000 | 675 | -75 | -10.00 | 750 | 750 | 675 | 17988 |
1734456600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 2409 |
1734370200 | 750 | 0 | 0.00 | 750 | 750 | 750 | 5877 |
1734111000 | 750 | 0 | 0.00 | 750 | 750 | 750 | 3474 |
1734024600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 690 |
1733938200 | 750 | -50 | -6.25 | 800 | 800 | 750 | 6242 |
1733851800 | 800 | 0 | 0.00 | 800 | 800 | 800 | 2073 |
1733765400 | 800 | 25 | 3.23 | 762.5 | 800 | 762.5 | 186657 |
1733506200 | 775 | 0 | 0.00 | 775 | 775 | 775 | 3692 |
1733419800 | 775 | 12.5 | 1.64 | 762.5 | 775 | 737.5 | 6359 |
1733333400 | 762.5 | 0 | 0.00 | 762.5 | 762.5 | 762.5 | 4648 |
1733247000 | 762.5 | 37.5 | 5.17 | 725 | 762.5 | 725 | 7495 |
1733160600 | 725 | 12.5 | 1.75 | 712.5 | 725 | 712.5 | 19110 |
1732901400 | 712.5 | 0 | 0.00 | 712.5 | 712.5 | 712.5 | 7672 |
1732815000 | 712.5 | 12.5 | 1.79 | 700 | 712.5 | 700 | 51168 |
1732728600 | 700 | 0 | 0.00 | 700 | 700 | 687.5 | 7916 |
1732642200 | 700 | 0 | 0.00 | 700 | 700 | 675 | 11890 |
1732555800 | 700 | 0 | 0.00 | 700 | 700 | 700 | 6138 |
1732296600 | 700 | 0 | 0.00 | 700 | 700 | 700 | 10350 |
1732210200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 12826 |
1732123800 | 700 | -125 | -15.15 | 625 | 700 | 625 | 25070 |
1732037400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 5780 |
1731951000 | 825 | 0 | 0.00 | 825 | 825 | 825 | 12419 |
1731691800 | 825 | 0 | 0.00 | 825 | 825 | 825 | 7910 |
1731605400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 219 |
1731519000 | 825 | 0 | 0.00 | 825 | 825 | 825 | 1155 |
1731432600 | 825 | 0 | 0.00 | 825 | 825 | 825 | 18708 |
1731346200 | 825 | -25 | -2.94 | 850 | 850 | 825 | 3928 |
1731087000 | 850 | 0 | 0.00 | 850 | 850 | 850 | 4106 |
1731000600 | 850 | -17.5 | -2.02 | 867.5 | 867.5 | 850 | 16455 |
1730914200 | 867.5 | -7.5 | -0.86 | 875 | 875 | 850 | 8034 |
1730827800 | 875 | 0 | 0.00 | 875 | 900 | 875 | 6273 |
1730741400 | 875 | 25 | 2.94 | 850 | 875 | 850 | 9437 |
1730482200 | 850 | -10 | -1.16 | 875 | 875 | 850 | 3487 |
1730395800 | 860 | -15 | -1.71 | 900 | 900 | 860 | 5828 |
1730309400 | 875 | 45 | 5.42 | 830 | 900 | 830 | 21847 |
1730223000 | 830 | 5 | 0.61 | 825 | 830 | 825 | 27498 |
1730136600 | 825 | -42.5 | -4.90 | 867.5 | 867.5 | 825 | 20057 |
1729873800 | 867.5 | 0 | 0.00 | 867.5 | 867.5 | 867.5 | 14528 |
1729787400 | 867.5 | 5 | 0.58 | 862.5 | 867.5 | 850 | 21014 |
1729701000 | 862.5 | -27.5 | -3.09 | 890 | 890 | 862.5 | 18414 |
1729614600 | 890 | -10 | -1.11 | 900 | 905 | 890 | 10992 |
1729528200 | 900 | 12.5 | 1.41 | 887.5 | 900 | 887.5 | 10580 |
1729269000 | 887.5 | 0 | 0.00 | 887.5 | 910 | 887.5 | 5449 |
1729182600 | 887.5 | 0 | 0.00 | 887.5 | 887.5 | 857.5 | 7883 |
1729096200 | 887.5 | -12.5 | -1.39 | 875 | 887.5 | 875 | 11319 |
1729009800 | 900 | 0 | 0.00 | 900 | 900 | 900 | 6031 |
1728923400 | 900 | 50 | 5.88 | 850 | 900 | 850 | 3789 |
1728664200 | 850 | 0 | 0.00 | 850 | 850 | 850 | 6751 |
1728577800 | 850 | 0 | 0.00 | 850 | 850 | 850 | 45480 |
1728491400 | 850 | 0 | 0.00 | 850 | 850 | 850 | 7221 |
1728405000 | 850 | -25 | -2.86 | 875 | 875 | 850 | 11894 |
1728318600 | 875 | 0 | 0.00 | 875 | 875 | 875 | 8696 |
1728059400 | 875 | -25 | -2.78 | 900 | 900 | 865 | 6909 |
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