
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 9.95 | 9.96 | 9.95 | 2520 | 9.95000397 | CS |
4 | 0.04 | 0.403632694248 | 9.91 | 9.96 | 9.91 | 64019 | 9.93792806 | CS |
12 | 0.08 | 0.81053698075 | 9.87 | 9.9656 | 9.8 | 178108 | 9.87247913 | CS |
26 | 0.08 | 0.81053698075 | 9.87 | 9.9656 | 9.8 | 178108 | 9.87247913 | CS |
52 | 0.08 | 0.81053698075 | 9.87 | 9.9656 | 9.8 | 178108 | 9.87247913 | CS |
156 | 0.08 | 0.81053698075 | 9.87 | 9.9656 | 9.8 | 178108 | 9.87247913 | CS |
260 | 0.08 | 0.81053698075 | 9.87 | 9.9656 | 9.8 | 178108 | 9.87247913 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 9.95 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 8502 |
1740094500 | 9.95 | -0.01 | -0.10 | 9.95 | 9.95 | 9.95 | 662 |
1740008100 | 9.96 | 0.01 | 0.10 | 9.96 | 9.96 | 9.96 | 4 |
1739921700 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 920 |
1739576100 | 9.95 | -0.01 | -0.10 | 9.9511 | 9.9551 | 9.95 | 1232 |
1739489700 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 50224 |
1739403300 | 9.96 | 0.01 | 0.10 | 9.95 | 9.96 | 9.95 | 125387 |
1739316900 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.94 | 430335 |
1739230500 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.93 | 36958 |
1738971300 | 9.94 | 0.01 | 0.10 | 9.9388 | 9.94 | 9.9356 | 1050 |
1738884900 | 9.93 | 0.01 | 0.10 | 9.93 | 9.93 | 9.93 | 935 |
1738798500 | 9.92 | -0.01 | -0.10 | 9.93 | 9.9329 | 9.92 | 21303 |
1738712100 | 9.93 | 0 | 0.00 | 9.93 | 9.94 | 9.93 | 35830 |
1738625700 | 9.93 | 0.02 | 0.20 | 9.91 | 9.93 | 9.91 | 79025 |
1738366500 | 9.91 | 0 | 0.00 | 9.9149 | 9.92 | 9.91 | 8086 |
1738280100 | 9.91 | -0.01 | -0.10 | 9.92 | 9.92 | 9.91 | 30416 |
1738193700 | 9.92 | 0 | 0.00 | 9.92 | 9.93 | 9.91 | 228060 |
1738107300 | 9.92 | 0 | 0.00 | 9.92 | 9.93 | 9.92 | 156898 |
1738020900 | 9.92 | 0.01 | 0.10 | 9.91 | 9.92 | 9.91 | 537 |
1737761700 | 9.91 | 0.01 | 0.10 | 9.91 | 9.9656 | 9.91 | 22115 |
1737675300 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
1737588900 | 9.9 | -0.01 | -0.05 | 9.9 | 9.9301999 | 9.9 | 27713 |
1737502500 | 9.905 | 0.01 | 0.15 | 9.89 | 9.91 | 9.89 | 91559 |
1737156900 | 9.89 | 0 | 0.00 | 9.89 | 9.9 | 9.89 | 28717 |
1737070500 | 9.89 | 0.01 | 0.10 | 9.88 | 9.89 | 9.88 | 32699 |
1736984100 | 9.88 | 0 | 0.00 | 9.89 | 9.89 | 9.88 | 183301 |
1736897700 | 9.88 | -0.01 | -0.10 | 9.89 | 9.89 | 9.88 | 56320 |
1736811300 | 9.89 | 0.02 | 0.20 | 9.8831 | 9.89 | 9.8699999 | 309724 |
1736552100 | 9.8699999 | -0.01 | -0.10 | 9.8752 | 9.8752 | 9.8699999 | 4155 |
1736379300 | 9.88 | 0.01 | 0.10 | 9.8699999 | 9.88 | 9.8699999 | 1651048 |
1736292900 | 9.8699999 | 0.01 | 0.10 | 9.8699999 | 9.88 | 9.86 | 65594 |
1736206500 | 9.86 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.86 | 11949 |
1735947300 | 9.86 | 0 | 0.00 | 9.85 | 9.8644 | 9.85 | 54784 |
1735860900 | 9.86 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.85 | 157081 |
1735688100 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
1735601700 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 17061 |
1735342500 | 9.86 | 0.01 | 0.09 | 9.86 | 9.865 | 9.86 | 80065 |
1735256100 | 9.8514 | 0 | 0.00 | 9.8514 | 9.8514 | 9.8514 | 0 |
1735077840 | 9.8514 | 0 | 0.01 | 9.8514 | 9.8514 | 9.8514 | 74608 |
1734996900 | 9.85 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.85 | 77850 |
1734737700 | 9.85 | -0.01 | -0.10 | 9.85 | 9.86 | 9.85 | 77800 |
1734651300 | 9.86 | 0.01 | 0.10 | 9.86 | 9.86 | 9.86 | 173000 |
1734564900 | 9.85 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.85 | 509030 |
1734478500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 240000 |
1734392100 | 9.85 | -0.01 | -0.10 | 9.8699999 | 9.8699999 | 9.85 | 878848 |
1734132900 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 38002 |
1734046500 | 9.86 | 0 | 0.00 | 9.86 | 9.865 | 9.85 | 1689715 |
1733960100 | 9.86 | 0.01 | 0.10 | 9.86 | 9.8699999 | 9.85 | 77573 |
1733873700 | 9.85 | 0 | 0.00 | 9.86 | 9.86 | 9.85 | 44146 |
1733787300 | 9.85 | -0.01 | -0.08 | 9.86 | 9.86 | 9.8465 | 167178 |
1733528100 | 9.8581 | 0 | 0.00 | 9.96 | 9.96 | 9.8581 | 242 |
1733441700 | 9.8581 | 0.01 | 0.08 | 9.8699999 | 9.8699999 | 9.85 | 8790 |
1733355300 | 9.8498 | -0.01 | -0.10 | 9.86 | 9.86 | 9.84 | 831162 |
1733268900 | 9.86 | 0.01 | 0.10 | 9.86 | 9.86 | 9.86 | 556940 |
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