期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.065 | 0.065 | 0.065 | 3837761 | 0.065 | DE |
4 | -0.0025 | -3.7037037037 | 0.0675 | 0.0775 | 0.055 | 20570643 | 0.06752989 | DE |
12 | 0.0375 | 136.363636364 | 0.0275 | 0.0875 | 0.0251 | 24512380 | 0.05561617 | DE |
26 | 0.0375 | 136.363636364 | 0.0275 | 0.0875 | 0.0251 | 12954605 | 0.0514197 | DE |
52 | -0.0425 | -39.5348837209 | 0.1075 | 0.108 | 0.0251 | 14260951 | 0.0507511 | DE |
156 | -0.51 | -88.6956521739 | 0.575 | 0.725 | 0.0251 | 14577797 | 0.24589087 | DE |
260 | -0.585 | -90 | 0.65 | 2.1 | 0.0251 | 19216952 | 0.4628396 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735666200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000000 |
1735579800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2779028 |
1735320600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5989322 |
1735061400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2744932 |
1734975000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5782384 |
1734715800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3278273 |
1734629400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3009905 |
1734543000 | 0.065 | -0.0025 | -3.70 | 0.0675 | 0.0675 | 0.065 | 39780248 |
1734456600 | 0.0675 | -0.0025 | -3.57 | 0.07 | 0.07 | 0.0675 | 12714954 |
1734370200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 8024322 |
1734111000 | 0.07 | 0 | 0.00 | 0.07 | 0.0725 | 0.07 | 9340588 |
1734024600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 6415996 |
1733938200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 38220987 |
1733851800 | 0.075 | 0 | 0.00 | 0.075 | 0.0775 | 0.075 | 15801445 |
1733765400 | 0.075 | 0.0025 | 3.45 | 0.0725 | 0.075 | 0.0725 | 9649300 |
1733506200 | 0.0725 | 0.015 | 26.09 | 0.0575 | 0.075 | 0.0575 | 119118469 |
1733419800 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.055 | 18530043 |
1733333400 | 0.0575 | -0.0025 | -4.17 | 0.06 | 0.06 | 0.0575 | 27405286 |
1733247000 | 0.06 | -0.009 | -13.04 | 0.0675 | 0.0675 | 0.06 | 41686096 |
1733160600 | 0.069 | -0.001 | -1.43 | 0.07 | 0.08 | 0.0675 | 104455347 |
1732901400 | 0.07 | 0.025 | 55.56 | 0.0475 | 0.0875 | 0.0475 | 303799876 |
1732815000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.0475 | 0.0375 | 35509222 |
1732728600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19724426 |
1732642200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 11795663 |
1732555800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 12376860 |
1732296600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1159640 |
1732210200 | 0.035 | -0.0025 | -6.67 | 0.0375 | 0.0375 | 0.035 | 6012790 |
1732123800 | 0.0375 | -0.0125 | -25.00 | 0.05 | 0.05 | 0.0375 | 19251521 |
1732037400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 13441540 |
1731951000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2656447 |
1731691800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.0475 | 37187303 |
1731605400 | 0.05 | 0.0125 | 33.33 | 0.0375 | 0.055 | 0.0375 | 202098814 |
1731519000 | 0.0375 | 0.01 | 36.36 | 0.03 | 0.0375 | 0.0275 | 79610516 |
1731432600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1731346200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 5622136 |
1731087000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 6314274 |
1731000600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 1663332 |
1730914200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 3133263 |
1730827800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 586191 |
1730741400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0262 | 2000000 |
1730482200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 3037965 |
1730395800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 482100 |
1730309400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0251 | 6681537 |
1730223000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 1645921 |
1730136600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0251 | 13605639 |
1729873800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 10333333 |
1729787400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 2852303 |
1729701000 | 0.0275 | -0.0025 | -8.33 | 0.0275 | 0.0275 | 0.0275 | 13978248 |
1729614600 | 0.03 | 0.0025 | 9.09 | 0.0275 | 0.03 | 0.0275 | 3261666 |
1729528200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 44654040 |
1729269000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1729182600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1729096200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 4135293 |
1729009800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 9093829 |
1728923400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 34192951 |
1728664200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 27617273 |
1728577800 | 0.0275 | 0 | 0.00 | 0.03 | 0.03 | 0.0275 | 925529 |
1728491400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 804672 |
1728405000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 5744995 |
1728318600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 28105672 |
1728059400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 3018627 |
1727973000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 222238 |
1727886600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 2876100 |
1727800200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 2312650 |
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