期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4.4 | 4.4 | 4.4 | 3 | 4.4 | DE |
4 | -0.1 | -2.22222222222 | 4.5 | 4.5 | 4.3 | 136 | 4.38197142 | DE |
12 | 0.5 | 12.8205128205 | 3.9 | 4.5 | 3.9 | 736 | 4.15652832 | DE |
26 | 0.72 | 19.5652173913 | 3.68 | 4.5 | 3.14 | 1064 | 3.79445079 | DE |
52 | 0.72 | 19.5652173913 | 3.68 | 4.5 | 3.14 | 637 | 3.7768479 | DE |
156 | -140.1 | -96.955017301 | 144.5 | 144.5 | 3.14 | 365 | 3.73450345 | DE |
260 | -140.1 | -96.955017301 | 144.5 | 144.5 | 3.14 | 220 | 3.73450345 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730482200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1730395800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1730309400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1730223000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 13 |
1730136600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729873800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729787400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729701000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729614600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729528200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1729269000 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 0 |
1729182600 | 4.35 | -0.03 | -0.68 | 4.3 | 4.5 | 4.3 | 584 |
1729096200 | 4.38 | -0.02 | -0.45 | 4.5 | 4.5 | 4.38 | 1000 |
1729009800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1728923400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1728664200 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 77 |
1728577800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1728491400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1728405000 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 605 |
1728318600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
1728059400 | 4.4 | 0.05 | 1.15 | 4.5 | 4.5 | 4.4 | 450 |
1727973000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
1727886600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 290 |
1727800200 | 4.35 | 0.11 | 2.59 | 4.4 | 4.4 | 4.35 | 606 |
1727713800 | 4.24 | 0 | 0.00 | 4.38 | 4.38 | 4.24 | 400 |
1727454600 | 4.24 | 0.02 | 0.47 | 4.24 | 4.24 | 4.24 | 0 |
1727368200 | 4.22 | -0.08 | -1.86 | 4.34 | 4.34 | 4.22 | 750 |
1727281800 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 750 |
1727195400 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 500 |
1727109000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 10 |
1726849800 | 4.3 | 0 | 0.00 | 4.22 | 4.3 | 4.22 | 36 |
1726763400 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 500 |
1726677000 | 4.3 | 0.03 | 0.70 | 4.3 | 4.3 | 4.3 | 0 |
1726590600 | 4.2699999 | 0 | 0.00 | 4.32 | 4.32 | 4.2699999 | 1000 |
1726504200 | 4.2699999 | 0.01 | 0.23 | 4.32 | 4.32 | 4.2699999 | 700 |
1726245000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
1726158600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 11 |
1726072200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 7 |
1725985800 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
1725899400 | 4.26 | 0.03 | 0.71 | 4.26 | 4.3 | 4.26 | 1517 |
1725640200 | 4.23 | 0 | 0.00 | 4.24 | 4.26 | 4.23 | 1950 |
1725553800 | 4.23 | 0.01 | 0.24 | 4.24 | 4.26 | 4.23 | 2550 |
1725467400 | 4.22 | 0 | 0.00 | 4.24 | 4.24 | 4.22 | 751 |
1725381000 | 4.22 | 0.04 | 0.96 | 4.24 | 4.26 | 4.22 | 853 |
1725294600 | 4.18 | 0.03 | 0.72 | 4.22 | 4.24 | 4.18 | 1350 |
1725035400 | 4.15 | -0.06 | -1.43 | 4.22 | 4.22 | 4.15 | 1400 |
1724949000 | 4.21 | 0.03 | 0.72 | 4.2 | 4.22 | 4.2 | 3677 |
1724862600 | 4.18 | -0.01 | -0.24 | 4.22 | 4.22 | 4.18 | 500 |
1724776200 | 4.19 | 0.02 | 0.48 | 4.22 | 4.22 | 4.19 | 350 |
1724430600 | 4.17 | 0.03 | 0.72 | 4.2 | 4.2 | 4.17 | 650 |
1724344200 | 4.14 | 0.03 | 0.73 | 4.18 | 4.18 | 4.14 | 868 |
1724257800 | 4.11 | 0.04 | 0.98 | 4.1 | 4.11 | 4.1 | 2911 |
1724171400 | 4.07 | 0.03 | 0.74 | 4.08 | 4.08 | 4.07 | 2500 |
1724085000 | 4.04 | -0.01 | -0.25 | 4.1 | 4.1 | 4.04 | 2500 |
1723825800 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 4 | 1898 |
1723739400 | 4.05 | 0.01 | 0.25 | 4.1 | 4.1 | 4.05 | 1697 |
1723653000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
1723566600 | 4.04 | -0.01 | -0.25 | 4.04 | 4.04 | 4.04 | 0 |
1723480200 | 4.05 | 0.08 | 2.02 | 4.08 | 4.08 | 4.05 | 2228 |
1723221000 | 3.97 | 0.09 | 2.32 | 3.9 | 4 | 3.9 | 5000 |
1723134600 | 3.88 | 0.1 | 2.65 | 3.8 | 3.9 | 3.8 | 13505 |
1723048200 | 3.78 | 0.04 | 1.07 | 3.78 | 3.8 | 3.78 | 10184 |
1722961800 | 3.74 | 0.08 | 2.19 | 3.68 | 3.74 | 3.68 | 3791 |
1722875400 | 3.66 | 0.02 | 0.55 | 3.6 | 3.66 | 3.6 | 100 |
1722616200 | 3.64 | 0.04 | 1.11 | 3.68 | 3.68 | 3.6 | 5366 |
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