期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.28 | -20.7407407407 | 1.35 | 1.4299 | 1.0693 | 297741 | 1.26237938 | CS |
4 | -1.04 | -49.2890995261 | 2.11 | 2.2 | 1.0693 | 129420 | 1.37575855 | CS |
12 | -0.88 | -45.1282051282 | 1.95 | 6.64 | 1.0693 | 881361 | 4.19009125 | CS |
26 | -1.93 | -64.3333333333 | 3 | 8.85 | 1.0693 | 705328 | 4.57624545 | CS |
52 | -1.18 | -52.4444444444 | 2.25 | 8.85 | 1.0693 | 435496 | 4.25989568 | CS |
156 | -2.0635 | -65.8528801659 | 3.1335 | 8.85 | 1.0693 | 456238 | 4.07205032 | CS |
260 | -2.0635 | -65.8528801659 | 3.1335 | 8.85 | 1.0693 | 456238 | 4.07205032 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730500500 | 1.1 | -0.14 | -11.29 | 1.1 | 1.1 | 1 | 250005 |
1730414100 | 1.24 | -0.07 | -5.34 | 1.2964 | 1.2972999 | 1.22 | 1136500 |
1730327700 | 1.31 | -0.03 | -2.24 | 1.3 | 1.34 | 1.26 | 61530 |
1730241300 | 1.34 | -0.01 | -0.74 | 1.3002 | 1.35 | 1.22 | 34190 |
1730154900 | 1.35 | 0.02 | 1.50 | 1.28 | 1.35 | 1.2699 | 122785 |
1729895700 | 1.33 | 0.06 | 4.72 | 1.35 | 1.4299 | 1.29 | 120953 |
1729809300 | 1.27 | -0.04 | -2.68 | 1.3 | 1.305 | 1.22 | 69441 |
1729722900 | 1.305 | -0.02 | -1.14 | 1.32 | 1.3483 | 1.2301 | 75710 |
1729636500 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3799999 | 1.29 | 59087 |
1729550100 | 1.3799999 | 0.02 | 1.47 | 1.42 | 1.43 | 1.26 | 58491 |
1729290900 | 1.36 | -0.21 | -13.38 | 1.53 | 1.544 | 1.35 | 97398 |
1729204500 | 1.57 | 0.07 | 4.67 | 1.56 | 1.7 | 1.4 | 157228 |
1729118100 | 1.5 | 0.1 | 6.76 | 1.41 | 1.58 | 1.41 | 267789 |
1729031700 | 1.405 | -0.2 | -12.19 | 1.61 | 1.66 | 1.351 | 63809 |
1728945300 | 1.6 | -0.16 | -9.09 | 1.71 | 1.76 | 1.55 | 35023 |
1728686100 | 1.76 | -0.14 | -7.37 | 1.8 | 1.838 | 1.69 | 32285 |
1728599700 | 1.9 | 0.04 | 2.15 | 1.88 | 1.9399 | 1.81 | 17435 |
1728513300 | 1.86 | -0.07 | -3.63 | 1.89 | 1.89 | 1.8104 | 13980 |
1728426900 | 1.93 | 0.02 | 1.05 | 1.96 | 2.0499 | 1.8 | 71972 |
1728340500 | 1.91 | -0.2 | -9.48 | 2.06 | 2.11 | 1.8 | 65564 |
1728081300 | 2.11 | -0.08 | -3.65 | 2.11 | 2.2 | 2.0315 | 11294 |
1727994900 | 2.19 | 0.03 | 1.39 | 2.12 | 2.2 | 2.12 | 9404 |
1727908500 | 2.16 | -0.16 | -6.90 | 2.3016 | 2.32 | 2.13 | 26053 |
1727822100 | 2.32 | -0.08 | -3.33 | 2.41 | 2.4823 | 2.3 | 46376 |
1727735520 | 2.4 | -0.06 | -2.44 | 2.42 | 2.5299999 | 2.4 | 19670 |
1727476500 | 2.46 | 0.02 | 0.82 | 2.5 | 2.585 | 2.39 | 30428 |
1727390100 | 2.44 | 0.09 | 3.83 | 2.5299999 | 2.6399 | 2.2599999 | 65835 |
1727303700 | 2.35 | -0.07 | -2.89 | 2.39 | 2.5769 | 2.35 | 46537 |
1727217300 | 2.42 | -0.33 | -12.00 | 2.82 | 2.87 | 2.4 | 87551 |
1727130900 | 2.75 | -0.16 | -5.50 | 3 | 3.16 | 2.7 | 104634 |
1726871700 | 2.91 | 0.21 | 7.78 | 2.88 | 3.17 | 2.84 | 147903 |
1726785300 | 2.7 | -0.19 | -6.57 | 2.94 | 3.09 | 2.671 | 151135 |
1726698900 | 2.89 | -0.41 | -12.42 | 3.003 | 3.17 | 2.89 | 111868 |
1726612500 | 3.3 | -0.6 | -15.38 | 3.77 | 3.77 | 3.3 | 211446 |
1726526100 | 3.9 | -0.1 | -2.50 | 4.2 | 4.54 | 3.815 | 647847 |
1726266900 | 4 | -0.42 | -9.50 | 3.64 | 4.2 | 3.27 | 1308908 |
1726180500 | 4.42 | 2.39 | 117.73 | 2.93 | 6.64 | 2.9 | 45768757 |
1726094100 | 2.0299999 | -0.12 | -5.58 | 2.09 | 2.1462 | 2.02 | 14830 |
1726007700 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.19 | 1.9 | 49914 |
1725921300 | 1.97 | -0.13 | -6.19 | 2.22 | 2.6 | 1.9014 | 446709 |
1725662100 | 2.1 | 0.1 | 5.00 | 2.0528 | 2.14 | 2 | 2358 |
1725575700 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 2 | 708 |
1725489300 | 2.02 | -0.09 | -4.27 | 2.07 | 2.14 | 2.02 | 1325 |
1725402900 | 2.11 | 0.06 | 2.93 | 2.11 | 2.11 | 2.11 | 582 |
1725057300 | 2.05 | 0.01 | 0.74 | 2.04 | 2.05 | 1.93 | 608 |
1724970900 | 2.035 | -0.03 | -1.21 | 2 | 2.06 | 1.93 | 6683 |
1724884500 | 2.06 | -0.06 | -2.79 | 2.0099999 | 2.08 | 2.0099999 | 727 |
1724798100 | 2.1192 | 0 | 0.00 | 1.99 | 2.1192 | 1.99 | 165 |
1724711700 | 2.1192 | -0 | -0.04 | 2.0099999 | 2.1192 | 2.0099999 | 196 |
1724452500 | 2.12 | 0 | 0.00 | 2.14 | 2.14 | 2.0206 | 4851 |
1724366100 | 2.12 | 0.01 | 0.47 | 2.13 | 2.13 | 2 | 630 |
1724279700 | 2.11 | 0.05 | 2.43 | 2.07 | 2.1345 | 2.05 | 1153 |
1724193300 | 2.06 | -0.08 | -3.74 | 2.14 | 2.14 | 2.0428 | 2210 |
1724106900 | 2.14 | 0.12 | 5.94 | 1.92 | 2.14 | 1.92 | 1270 |
1723847700 | 2.02 | -0.01 | -0.25 | 2.02 | 2.02 | 2.0099999 | 909 |
1723761300 | 2.025 | 0.02 | 0.75 | 2 | 2.1 | 1.95 | 3026 |
1723674900 | 2.0099999 | -0.15 | -6.94 | 2 | 2.1399 | 2 | 5833 |
1723588500 | 2.16 | 0.06 | 2.86 | 1.99 | 2.17 | 1.99 | 1957 |
1723502100 | 2.1 | 0.05 | 2.44 | 1.95 | 2.1 | 1.95 | 2718 |
1723242900 | 2.05 | 0.1 | 5.13 | 1.95 | 2.05 | 1.95 | 1067 |
1723156500 | 1.95 | -0.2 | -9.30 | 2.075 | 2.14 | 1.8 | 6529 |
1723070100 | 2.15 | 0.15 | 7.50 | 2 | 2.195 | 2 | 2972 |
1722983700 | 2 | -0.1 | -4.76 | 2.05 | 2.07 | 1.94 | 6958 |
1722897300 | 2.1 | -0.17 | -7.28 | 2.14 | 2.19 | 2.1 | 10592 |
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