
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0199 | 2.0101010101 | 0.99 | 1.03 | 0.94 | 664044 | 0.99366503 | CS |
4 | -0.0401 | -3.81904761905 | 1.05 | 1.99 | 0.94 | 2493664 | 1.26242195 | CS |
12 | -0.1901 | -15.8416666667 | 1.2 | 1.99 | 0.9 | 1879637 | 1.15636214 | CS |
26 | -4.3301 | -81.0880149813 | 5.34 | 6 | 0.9 | 1407234 | 2.20133772 | CS |
52 | -242.0501 | -99.5845058833 | 243.06 | 264 | 0.9 | 3067664 | 17.85677107 | CS |
156 | 113961.763806 | -100.000886182 | -113960.753906 | 92640 | -68948.1554592 | 1981999 | 1538.08049407 | CS |
260 | 250334.799314 | -100.000403421 | -250333.789414 | 92640 | -167332.373652 | 1879294 | 1302.9158988 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 0.9998 | 0.0217 | 2.22 | 1.01 | 1.0299 | 0.9802 | 323311 |
1739576100 | 0.9781 | -0.0019 | -0.19 | 0.98 | 0.99 | 0.94 | 713639 |
1739489700 | 0.98 | -0.03 | -2.97 | 0.9973 | 1.02 | 0.97 | 589807 |
1739403300 | 1.01 | 0 | 0.00 | 1 | 1.03 | 0.9601 | 1064321 |
1739316900 | 1.01 | -0.04 | -3.81 | 1.05 | 1.0785 | 0.99 | 1489993 |
1739230500 | 1.05 | -0.04 | -3.67 | 1.08 | 1.11 | 1.01 | 2999340 |
1738971300 | 1.09 | 0.05 | 4.81 | 1.11 | 1.135 | 1.04 | 3065667 |
1738884900 | 1.04 | -0.04 | -3.70 | 1.02 | 1.06 | 0.9701 | 3986057 |
1738798500 | 1.08 | 0.03 | 2.37 | 1.07 | 1.17 | 1.01 | 2120083 |
1738712100 | 1.055 | -0.06 | -5.38 | 1.18 | 1.18 | 1.01 | 1157697 |
1738625700 | 1.115 | -0.01 | -0.45 | 1.06 | 1.211 | 1 | 1830894 |
1738366500 | 1.12 | -0.06 | -5.08 | 1.2 | 1.22 | 1.07 | 1910777 |
1738280100 | 1.18 | -0.23 | -16.31 | 1.41 | 1.41 | 1.12 | 2345462 |
1738193700 | 1.41 | -0.03 | -2.08 | 1.37 | 1.43 | 1.256 | 994938 |
1738107300 | 1.44 | -0.1 | -6.49 | 1.55 | 1.67 | 1.42 | 2194766 |
1738020900 | 1.54 | 0.18 | 13.24 | 1.3899999 | 1.99 | 1.35 | 12499586 |
1737761700 | 1.36 | 0.35 | 34.65 | 1.32 | 1.54 | 1.2 | 5558600 |
1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
1737588900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.05 | 1 | 344083 |
1737502500 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.0149999 | 504995 |
1737156900 | 1.05 | 0.02 | 1.94 | 1.06 | 1.07 | 1 | 489372 |
1737070500 | 1.03 | 0.04 | 4.02 | 1.02 | 1.06 | 0.975 | 619617 |
1736984100 | 0.9902 | -0.0198 | -1.96 | 1.02 | 1.04 | 0.961 | 876622 |
1736897700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.07 | 1 | 724121 |
1736811300 | 1.07 | 0.03 | 2.88 | 1.02 | 1.1299999 | 1 | 1653281 |
1736552100 | 1.04 | -0.03 | -2.80 | 1.04 | 1.18 | 1 | 3117511 |
1736379300 | 1.07 | 0.06 | 5.94 | 1.01 | 1.72 | 0.9405 | 26583322 |
1736292900 | 1.01 | -0.01 | -0.98 | 1.06 | 1.065 | 0.99 | 866342 |
1736206500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 0.9946 | 682178 |
1735947300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.11 | 0.988 | 1032927 |
1735860900 | 1.11 | -0.06 | -5.13 | 1.17 | 1.17 | 1.06 | 1272710 |
1735688100 | 1.17 | 0.05 | 4.46 | 1.23 | 1.35 | 1.06 | 4778309 |
1735601700 | 1.12 | 0.04 | 3.70 | 1.07 | 1.16 | 1.02 | 735123 |
1735342500 | 1.08 | 0 | 0.00 | 1.08 | 1.1279999 | 0.99 | 854927 |
1735256100 | 1.08 | 0.07 | 6.40 | 1 | 1.12 | 0.99 | 902399 |
1735077840 | 1.0149999 | -0.03 | -2.40 | 1.06 | 1.06 | 0.9901 | 243825 |
1734996900 | 1.04 | 0.05 | 5.04 | 1.01 | 1.07 | 0.9501 | 580675 |
1734737700 | 0.9901 | -0.0399 | -3.87 | 1 | 1.02 | 0.91 | 546562 |
1734651300 | 1.03 | 0.06 | 6.17 | 1.02 | 1.34 | 0.96 | 3773476 |
1734564900 | 0.9701 | -0.1299 | -11.81 | 1.1299999 | 1.1299999 | 0.9606 | 521046 |
1734478500 | 1.1 | 0.15 | 15.18 | 0.9432 | 1.12 | 0.905 | 543672 |
1734392100 | 0.955 | -0.065 | -6.37 | 1.03 | 1.04 | 0.9 | 237002 |
1734132900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1 | 118486 |
1734046500 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 1.02 | 95334 |
1733960100 | 1.05 | 0.03 | 2.94 | 1.03 | 1.0628 | 1 | 271977 |
1733873700 | 1.02 | -0.07 | -6.42 | 1.08 | 1.09 | 1 | 371490 |
1733787300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.07 | 425673 |
1733528100 | 1.1 | 0.02 | 1.85 | 1.12 | 1.12 | 1.05 | 133015 |
1733441700 | 1.08 | -0.03 | -2.26 | 1.1 | 1.11 | 1.06 | 128669 |
1733355300 | 1.105 | 0.04 | 4.25 | 1.05 | 1.1099 | 1.03 | 193334 |
1733268900 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1 | 1.04 | 217435 |
1733182500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1399999 | 1.052 | 289377 |
1732917840 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.09 | 119200 |
1732750500 | 1.11 | -0.13 | -10.48 | 1.2 | 1.26 | 1.1 | 423324 |
1732664100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.29 | 1.21 | 145977 |
1732577700 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 144773 |
1732318500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.29 | 1.225 | 76540 |
1732232100 | 1.26 | 0.07 | 5.88 | 1.23 | 1.28 | 1.2 | 161272 |
1732145700 | 1.19 | -0.06 | -4.80 | 1.21 | 1.28 | 1.16 | 409626 |
1732059300 | 1.25 | 0.04 | 3.31 | 1.19 | 1.26 | 1.18 | 283631 |
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