
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.18 | -46.3742166517 | 11.17 | 11.25 | 5.8938 | 805950 | 7.74784601 | CS |
4 | -63.025 | -91.3207273781 | 69.015 | 69.015 | 5.8938 | 244912917 | 22.68434031 | CS |
12 | -796.51 | -99.2535825545 | 802.5 | 936 | 5.8938 | 91893112 | 28.16029287 | CS |
26 | -687.01 | -99.1356421356 | 693 | 1312.5 | 5.8938 | 40360149 | 33.8624474 | CS |
52 | -2929.51 | -99.7959461761 | 2935.5 | 3882 | 5.8938 | 28217717 | 493.91663633 | CS |
156 | -26175.83125 | -99.9771215305 | 26181.82125 | 85227.2827148 | 5.8938 | 11414046 | 4191.59217471 | CS |
260 | -109221.295527 | -99.9945160223 | 109227.285527 | 135136.379473 | 5.8938 | 10328314 | 5090.30876935 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 6.76 | -1 | -12.89 | 7.7 | 7.7 | 6.672 | 339218 |
1740180900 | 7.76 | 0.69 | 9.76 | 6.97 | 9.6801 | 6.71 | 1698408 |
1740094500 | 7.07 | -0.46 | -6.11 | 7.49 | 7.5 | 6.9 | 386351 |
1740008100 | 7.53 | -1.35 | -15.20 | 8.27 | 9.03 | 7.35 | 875358 |
1739921700 | 8.88 | -4.98 | -35.93 | 9.83 | 10.5203 | 8.55 | 690447 |
1739576100 | 13.86 | -1.89 | -12.00 | 16.365 | 17.849999 | 12.75 | 1053885 |
1739489700 | 15.75 | -6.75 | -30.00 | 18 | 21 | 15.15 | 1159815 |
1739403300 | 22.5 | -1.95 | -7.98 | 22.724999 | 30 | 18.69 | 2145175 |
1739316900 | 24.45 | -3.26 | -11.75 | 38.19 | 43.4235 | 18.75 | 6136304 |
1739230500 | 27.705 | 18.68 | 206.81 | 13.274999 | 29.55 | 12.18 | 13783183 |
1738971300 | 9.03 | -3.66 | -28.84 | 8.9249999 | 10.2 | 8.55 | 826754 |
1738884900 | 12.69 | 0.39 | 3.17 | 13.335 | 13.35 | 11.415 | 1192228 |
1738798500 | 12.3 | 1.65 | 15.49 | 14.115 | 15.33 | 12 | 2976920 |
1738712100 | 10.649999 | -6.89 | -39.26 | 16.2 | 16.215 | 10.41 | 859967 |
1738625700 | 17.535 | -22.97 | -56.70 | 21.39 | 22.8 | 17.46 | 453320 |
1738366500 | 40.5 | -9.5 | -18.99 | 43.245 | 43.245 | 36 | 176171 |
1738280100 | 49.995 | -5.73 | -10.28 | 54 | 55.35 | 45.195 | 44773 |
1738193700 | 55.725 | -7.44 | -11.78 | 61.485 | 63.224999 | 54.135 | 31095 |
1738107300 | 63.165 | -2.84 | -4.30 | 69.015 | 69.015 | 61.335 | 20187 |
1738020900 | 66 | -11.99 | -15.37 | 73.065 | 73.35 | 64.5 | 22001 |
1737761700 | 77.985 | -4.53 | -5.49 | 76.23 | 82.485 | 76.23 | 10956 |
1737675300 | 82.515 | 0 | 0.00 | 82.515 | 82.515 | 82.515 | 0 |
1737588900 | 82.515 | -1.7 | -2.01 | 84 | 85.545 | 78.75 | 15481 |
1737502500 | 84.21 | 0.88 | 1.06 | 84.855 | 85.499999 | 81.81 | 15777 |
1737156900 | 83.325 | -8.55 | -9.31 | 94.725 | 94.725 | 82.83 | 16192 |
1737070500 | 91.875 | 0.67 | 0.74 | 91.905 | 94.2 | 86.925 | 21184 |
1736984100 | 91.2 | -2.73 | -2.91 | 87 | 94.5 | 82.53 | 44863 |
1736897700 | 93.93 | 24.92 | 36.10 | 72.315 | 100.5 | 67.05 | 157987 |
1736811300 | 69.015 | -13.62 | -16.48 | 78 | 80.91 | 67.605 | 30249 |
1736552100 | 82.634999 | -7.56 | -8.38 | 82.425 | 89.505 | 80.4 | 25165 |
1736379300 | 90.195 | -14.46 | -13.82 | 97.5 | 98.235 | 85.499999 | 37458 |
1736292900 | 104.655 | -10.92 | -9.45 | 117.6 | 117.6 | 99.465 | 38448 |
1736206500 | 115.57499 | 4.32 | 3.88 | 109.35 | 122.73 | 105.75 | 67099 |
1735947300 | 111.255 | -11.57 | -9.42 | 121.5 | 121.56 | 107.72999 | 48561 |
1735860900 | 122.82 | -4.55 | -3.57 | 124.53 | 125.355 | 114 | 53058 |
1735688100 | 127.365 | 5.82 | 4.79 | 150 | 151.5 | 112.5 | 167744 |
1735601700 | 121.545 | 27.36 | 29.05 | 122.99999 | 247.5 | 108.18 | 617567 |
1735342500 | 94.185 | 5.16 | 5.80 | 96.3801 | 103.485 | 88.5 | 35284 |
1735256100 | 89.025 | -0.39 | -0.44 | 89.279999 | 93.885 | 84 | 33796 |
1735077840 | 89.414999 | -15.59 | -14.84 | 99 | 99 | 86.115 | 37515 |
1734996900 | 105 | 34.67 | 49.29 | 99.3 | 129 | 80.16 | 345631 |
1734737700 | 70.335 | -171.17 | -70.88 | 56.46 | 73.35 | 54 | 181117 |
1734651300 | 241.5 | -12 | -4.73 | 280.5 | 283.5 | 240 | 2536 |
1734564900 | 253.5 | -123.75 | -32.80 | 349.44 | 349.44 | 243 | 5256 |
1734478500 | 377.25 | -27.75 | -6.85 | 405.525 | 420 | 364.5 | 2481 |
1734392100 | 405 | -87 | -17.68 | 471 | 471 | 397.59 | 2021 |
1734132900 | 491.99999 | -130.5 | -20.96 | 565.5 | 605.1 | 490.5 | 1540 |
1734046500 | 622.5 | 13.5 | 2.22 | 588 | 622.5 | 560.25 | 623 |
1733960100 | 608.99999 | 18 | 3.05 | 591.15 | 625.43999 | 588 | 520 |
1733873700 | 591 | -33 | -5.29 | 608.99999 | 655.905 | 574.65 | 1072 |
1733787300 | 624 | -270 | -30.20 | 651 | 651 | 527.25 | 5676 |
1733528100 | 894 | 55.5 | 6.62 | 855 | 936 | 850.5 | 354 |
1733441700 | 838.5 | -33 | -3.79 | 875.25 | 878.235 | 826.5 | 276 |
1733355300 | 871.49999 | 120 | 15.97 | 733.5 | 885 | 733.5 | 2262 |
1733268900 | 751.5 | -67.5 | -8.24 | 808.5 | 829.35 | 746.25 | 1253 |
1733182500 | 819 | -33 | -3.87 | 852 | 872.97 | 780.3 | 510 |
1732917840 | 852 | -49.5 | -5.49 | 892.5 | 900 | 831 | 829 |
1732750500 | 901.5 | -57 | -5.95 | 943.5 | 947.58 | 863.685 | 784 |
1732664100 | 958.5 | -4.5 | -0.47 | 961.5 | 1122 | 907.5 | 2494 |
1732577700 | 963 | 48 | 5.25 | 921 | 997.5 | 910.5 | 599 |
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