
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 11.4942528736 | 0.435 | 0.52 | 0.435 | 30906371 | 0.47829846 | DE |
4 | 0.04 | 8.98876404494 | 0.445 | 0.52 | 0.415 | 19603840 | 0.4518603 | DE |
12 | 0.175 | 56.4516129032 | 0.31 | 0.52 | 0.31 | 29070290 | 0.41501605 | DE |
26 | 0.435 | 870 | 0.05 | 0.52 | 0.05 | 51932103 | 0.26314791 | DE |
52 | 0.43 | 781.818181818 | 0.055 | 0.52 | 0.0325 | 35670406 | 0.20358424 | DE |
156 | 0.07 | 16.8674698795 | 0.415 | 0.52 | 0.0325 | 32896769 | 0.18378336 | DE |
260 | 0.345 | 246.428571429 | 0.14 | 0.695 | 0.0325 | 41531273 | 0.27277195 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 0.49 | 0.005 | 1.03 | 0.485 | 0.52 | 0.475 | 68633466 |
1740072600 | 0.485 | 0 | 0.00 | 0.48 | 0.49 | 0.465 | 24329172 |
1739986200 | 0.485 | 0.035 | 7.78 | 0.45 | 0.485 | 0.45 | 22175836 |
1739899800 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.445 | 19620377 |
1739813400 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 19773002 |
1739554200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3427904 |
1739467800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 10218384 |
1739381400 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 25663292 |
1739295000 | 0.43 | 0.005 | 1.18 | 0.425 | 0.442 | 0.425 | 22509633 |
1739208600 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 20514865 |
1738949400 | 0.435 | -0.013 | -2.90 | 0.435 | 0.44 | 0.43 | 30986240 |
1738863000 | 0.448 | -0.002 | -0.44 | 0.435 | 0.448 | 0.435 | 12701262 |
1738776600 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.43 | 20140320 |
1738690200 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.425 | 7120969 |
1738603800 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.43 | 6215505 |
1738344600 | 0.445 | 0.01 | 2.30 | 0.435 | 0.445 | 0.435 | 15183866 |
1738258200 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 28780891 |
1738171800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 14214084 |
1738085400 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.415 | 17421513 |
1737999000 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.435 | 2446212 |
1737739800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 14040145 |
1737653400 | 0.45 | 0.014 | 3.21 | 0.42 | 0.45 | 0.42 | 26340810 |
1737567000 | 0.436 | 0.006 | 1.40 | 0.43 | 0.436 | 0.42 | 25963624 |
1737480600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 23087692 |
1737394200 | 0.42 | 0.06 | 16.67 | 0.36 | 0.42 | 0.36 | 75501955 |
1737135000 | 0.36 | -0.05 | -12.20 | 0.4099999 | 0.4099999 | 0.335 | 107434118 |
1737048600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.425 | 0.4099999 | 27495398 |
1736962200 | 0.4099999 | 0.0699999 | 20.59 | 0.35 | 0.4099999 | 0.35 | 78728800 |
1736875800 | 0.34 | -0.13 | -27.66 | 0.47 | 0.47 | 0.34 | 84281691 |
1736789400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 10893251 |
1736530200 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 32221927 |
1736443800 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 22624535 |
1736357400 | 0.45 | -0.018 | -3.85 | 0.455 | 0.455 | 0.45 | 7159569 |
1736271000 | 0.468 | 0.008 | 1.74 | 0.46 | 0.468 | 0.445 | 42128853 |
1736184600 | 0.46 | -0.03 | -6.12 | 0.485 | 0.485 | 0.46 | 14492231 |
1735925400 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 47018438 |
1735839000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.465 | 20488667 |
1735666200 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.455 | 35939084 |
1735579800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.43 | 34787856 |
1735320600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 34865866 |
1735061400 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 5417853 |
1734975000 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.435 | 48838508 |
1734715800 | 0.435 | 0.0260001 | 6.36 | 0.4099999 | 0.44 | 0.405 | 55072008 |
1734629400 | 0.4089999 | 0.0239999 | 6.23 | 0.385 | 0.4089999 | 0.385 | 62815205 |
1734543000 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 26630869 |
1734456600 | 0.385 | 0.035 | 10.00 | 0.35 | 0.385 | 0.3449999 | 30085094 |
1734370200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.359 | 0.3449999 | 33981925 |
1734111000 | 0.355 | 0.02 | 5.97 | 0.335 | 0.355 | 0.335 | 47581489 |
1734024600 | 0.335 | 0.003 | 0.90 | 0.335 | 0.335 | 0.33 | 7582700 |
1733938200 | 0.332 | 0.002 | 0.61 | 0.33 | 0.335 | 0.33 | 16256455 |
1733851800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 25500660 |
1733765400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 19793030 |
1733506200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10775206 |
1733419800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.335 | 0.32 | 47107246 |
1733333400 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 21417747 |
1733247000 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 23599652 |
1733160600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 16979588 |
1732901400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 26793721 |
1732815000 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 18463874 |
1732728600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 38018713 |
1732642200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 14177462 |
1732555800 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 16127387 |
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