
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -4.19161676647 | 1.67 | 1.74 | 1.54 | 103020 | 1.62883535 | CS |
4 | -0.11 | -6.43274853801 | 1.71 | 2.5498 | 1.4374 | 391059 | 1.88847177 | CS |
12 | -0.13 | -7.51445086705 | 1.73 | 5 | 1.26 | 721755 | 2.39501425 | CS |
26 | -3.4 | -68 | 5 | 5.26 | 1.25 | 638551 | 2.43762214 | CS |
52 | -3.4 | -68 | 5 | 5.26 | 1.25 | 638551 | 2.43762214 | CS |
156 | -3.4 | -68 | 5 | 5.26 | 1.25 | 638551 | 2.43762214 | CS |
260 | -3.4 | -68 | 5 | 5.26 | 1.25 | 638551 | 2.43762214 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738971300 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.69 | 1.565 | 93123 |
1738884900 | 1.65 | 0.06 | 3.77 | 1.6399999 | 1.68 | 1.59 | 182357 |
1738798500 | 1.59 | -0.02 | -1.24 | 1.58 | 1.68 | 1.54 | 100769 |
1738712100 | 1.61 | -0.01 | -0.62 | 1.56 | 1.66 | 1.56 | 82918 |
1738625700 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.59 | 51301 |
1738366500 | 1.65 | -0.08 | -4.62 | 1.67 | 1.74 | 1.6399999 | 97754 |
1738280100 | 1.73 | 0.08 | 4.85 | 1.66 | 1.77 | 1.58 | 235620 |
1738193700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.7 | 1.5759 | 65497 |
1738107300 | 1.6399999 | 0.06 | 3.80 | 1.6399999 | 1.68 | 1.4374 | 197313 |
1738020900 | 1.58 | -0.13 | -7.60 | 1.69 | 1.69 | 1.54 | 165363 |
1737761700 | 1.71 | 0 | 0.00 | 1.73 | 1.7776 | 1.7 | 103269 |
1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1737588900 | 1.71 | -0.08 | -4.47 | 1.75 | 1.93 | 1.67 | 522211 |
1737502500 | 1.79 | -0.08 | -4.28 | 1.8702 | 1.95 | 1.7 | 138942 |
1737156900 | 1.87 | 0.08 | 4.47 | 1.86 | 1.9694 | 1.807 | 104186 |
1737070500 | 1.79 | -0.17 | -8.67 | 1.9 | 1.9288 | 1.74 | 257006 |
1736984100 | 1.96 | 0.02 | 1.03 | 2.08 | 2.19 | 1.91 | 233759 |
1736897700 | 1.94 | -0.11 | -5.37 | 2.09 | 2.5498 | 1.88 | 1104270 |
1736811300 | 2.05 | 0.19 | 10.22 | 1.69 | 2.44 | 1.6299999 | 2433483 |
1736552100 | 1.86 | 0.14 | 8.14 | 1.71 | 2.2374 | 1.71 | 963047 |
1736379300 | 1.72 | -0.04 | -2.27 | 1.7 | 1.7999 | 1.66 | 259953 |
1736292900 | 1.76 | -0.14 | -7.37 | 1.8 | 1.86 | 1.65 | 581277 |
1736206500 | 1.9 | 0.37 | 24.18 | 2.15 | 2.48 | 1.8 | 4294991 |
1735947300 | 1.53 | 0.05 | 3.38 | 1.5 | 1.6298999 | 1.46 | 173137 |
1735860900 | 1.48 | 0.19 | 14.73 | 1.3799999 | 1.5218 | 1.3702 | 169678 |
1735688100 | 1.29 | -0.3 | -18.87 | 1.52 | 1.6 | 1.26 | 425975 |
1735601700 | 1.59 | -0.16 | -9.14 | 1.68 | 1.77 | 1.55 | 322397 |
1735342500 | 1.75 | -0.04 | -2.23 | 1.8 | 1.83 | 1.67 | 150627 |
1735256100 | 1.79 | -0.03 | -1.65 | 1.89 | 1.95 | 1.65 | 273090 |
1735077840 | 1.82 | -0.14 | -7.14 | 1.79 | 1.98 | 1.78 | 308478 |
1734996900 | 1.96 | 0.25 | 14.62 | 1.82 | 2.02 | 1.72 | 390152 |
1734737700 | 1.71 | -0.23 | -11.86 | 1.9 | 2.05 | 1.67 | 591925 |
1734651300 | 1.94 | -0.68 | -25.95 | 3.04 | 3.04 | 1.7222 | 1824466 |
1734564900 | 2.62 | 0.84 | 47.19 | 1.82 | 3.5 | 1.78 | 6847800 |
1734478500 | 1.78 | -0.07 | -3.78 | 1.9 | 1.97 | 1.625 | 138314 |
1734392100 | 1.85 | -0.13 | -6.57 | 2.13 | 2.13 | 1.81 | 143974 |
1734132900 | 1.98 | -0.16 | -7.48 | 2.2 | 2.2231 | 1.96 | 137811 |
1734046500 | 2.14 | -0.06 | -2.73 | 2.15 | 2.8 | 2.14 | 466128 |
1733960100 | 2.2 | -0.07 | -3.08 | 2.44 | 2.6499 | 1.9929 | 585188 |
1733873700 | 2.27 | -0.28 | -10.98 | 2.3887999 | 2.5299999 | 1.92 | 179228 |
1733787300 | 2.55 | -0.18 | -6.59 | 2.59 | 2.6775 | 2.4 | 211536 |
1733528100 | 2.73 | 0.09 | 3.41 | 2.7986 | 3.07 | 2.4902 | 540917 |
1733441700 | 2.64 | -0.42 | -13.73 | 2.7599999 | 2.9 | 2.35 | 609967 |
1733355300 | 3.06 | -1.02 | -25.00 | 4.7 | 4.8 | 2.72 | 10243615 |
1733268900 | 4.08 | -0.22 | -5.12 | 3.95 | 4.8 | 3.78 | 228722 |
1733182500 | 4.3 | 1.5 | 53.57 | 2.99 | 5 | 2.9474 | 472784 |
1732917840 | 2.8 | 0.41 | 17.15 | 2.39 | 2.9 | 2.3001 | 46636 |
1732750500 | 2.39 | 0.16 | 7.17 | 2.2799999 | 2.75 | 2.2799999 | 191683 |
1732664100 | 2.23 | -0.22 | -8.98 | 2.41 | 2.55 | 2.2 | 15769 |
1732577700 | 2.45 | 0.25 | 11.36 | 2.32 | 2.5485 | 2.2599999 | 56549 |
1732318500 | 2.2 | -0.11 | -4.76 | 2.4 | 2.5099999 | 2.0099999 | 81157 |
1732232100 | 2.31 | 0.03 | 1.32 | 2.4 | 2.43 | 2.3 | 38001 |
1732145700 | 2.2799999 | 0.33 | 16.92 | 1.95 | 2.44 | 1.95 | 157611 |
1732059300 | 1.95 | -0.01 | -0.51 | 1.93 | 2.125 | 1.87 | 29743 |
1731972900 | 1.96 | 0.24 | 13.95 | 1.67 | 2.21 | 1.67 | 527532 |
1731713700 | 1.72 | 0.03 | 2.08 | 1.73 | 1.83 | 1.6075 | 218868 |
1731627300 | 1.685 | -0.01 | -0.30 | 1.8197 | 1.8299 | 1.62 | 103356 |
1731540900 | 1.69 | -0.56 | -24.89 | 2.06 | 2.21 | 1.62 | 337942 |
1731454500 | 2.25 | 0.46 | 25.70 | 1.6 | 2.43 | 1.5344 | 328021 |
1731368100 | 1.79 | 0.01 | 0.28 | 1.97 | 3.34 | 1.25 | 1836477 |
1731108900 | 1.785 | -0.49 | -21.37 | 2.4 | 2.7799999 | 1.75 | 180516 |
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