期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 24.6666666667 | 1.5 | 1.95 | 1.31 | 513273 | 1.73186487 | CS |
4 | 0.37 | 24.6666666667 | 1.5 | 3.01 | 1.25 | 484947 | 2.02201413 | CS |
12 | -0.24 | -11.3744075829 | 2.11 | 3.28 | 1 | 751314 | 1.57895104 | CS |
26 | -0.59 | -23.9837398374 | 2.46 | 6.64 | 1 | 740543 | 3.03093206 | CS |
52 | -1.13 | -37.6666666667 | 3 | 8.85 | 1 | 563461 | 3.57943728 | CS |
156 | -1.2635 | -40.3223232807 | 3.1335 | 8.85 | 1 | 534238 | 3.44078855 | CS |
260 | -1.2635 | -40.3223232807 | 3.1335 | 8.85 | 1 | 534238 | 3.44078855 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735342500 | 1.86 | 0.02 | 1.09 | 1.85 | 1.89 | 1.7 | 213020 |
1735256100 | 1.84 | 0.38 | 26.03 | 1.73 | 1.95 | 1.66 | 1473751 |
1735077840 | 1.46 | -0.01 | -0.68 | 1.44 | 1.548 | 1.4099 | 234999 |
1734996900 | 1.47 | 0.02 | 1.73 | 1.46 | 1.6 | 1.43 | 132111 |
1734737700 | 1.445 | -0.1 | -6.17 | 1.5 | 1.5894 | 1.31 | 212229 |
1734651300 | 1.54 | -0.24 | -13.48 | 1.82 | 1.89 | 1.45 | 310988 |
1734564900 | 1.78 | -0.64 | -26.45 | 2.46 | 3.0099999 | 1.5101 | 1895383 |
1734478500 | 2.42 | 0.77 | 46.67 | 1.9 | 2.7 | 1.8101 | 4125507 |
1734392100 | 1.65 | 0.33 | 25.00 | 1.3 | 1.68 | 1.25 | 293784 |
1734132900 | 1.32 | -0.03 | -2.22 | 1.3799999 | 1.3799999 | 1.29 | 34855 |
1734046500 | 1.35 | -0.07 | -4.93 | 1.41 | 1.4443 | 1.34 | 48209 |
1733960100 | 1.42 | 0.11 | 8.40 | 1.33 | 1.45 | 1.31 | 106150 |
1733873700 | 1.31 | -0.1 | -7.09 | 1.41 | 1.41 | 1.27 | 46849 |
1733787300 | 1.41 | 0.02 | 1.44 | 1.4 | 1.4525999 | 1.37 | 51908 |
1733528100 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.43 | 1.3501 | 41470 |
1733441700 | 1.43 | 0.01 | 0.70 | 1.45 | 1.479 | 1.41 | 49664 |
1733355300 | 1.42 | -0.06 | -4.05 | 1.46 | 1.5 | 1.42 | 44069 |
1733268900 | 1.48 | -0.04 | -2.63 | 1.51 | 1.5139 | 1.4507 | 36520 |
1733182500 | 1.52 | 0.07 | 4.83 | 1.48 | 1.52 | 1.44 | 39445 |
1732917840 | 1.45 | -0.05 | -3.33 | 1.5 | 1.54 | 1.43 | 36111 |
1732750500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.53 | 1.4225 | 48352 |
1732664100 | 1.48 | -0.07 | -4.52 | 1.53 | 1.5391999 | 1.47 | 62119 |
1732577700 | 1.55 | 0.02 | 1.31 | 1.55 | 1.5818 | 1.5 | 57916 |
1732318500 | 1.53 | -0.06 | -3.77 | 1.57 | 1.6299999 | 1.5149999 | 110836 |
1732232100 | 1.59 | 0.05 | 3.25 | 1.5 | 1.6299999 | 1.5 | 198330 |
1732145700 | 1.54 | 0.16 | 11.59 | 1.3799999 | 1.6 | 1.3799999 | 223296 |
1732059300 | 1.3799999 | 0 | 0.00 | 1.36 | 1.45 | 1.3 | 230120 |
1731972900 | 1.3799999 | -0.02 | -1.43 | 1.44 | 1.44 | 1.36 | 106848 |
1731713700 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.3 | 192544 |
1731627300 | 1.4 | -0.14 | -9.09 | 1.61 | 1.61 | 1.36 | 240185 |
1731540900 | 1.54 | 0.14 | 10.00 | 1.35 | 1.6 | 1.282 | 654593 |
1731454500 | 1.4 | -0.15 | -9.68 | 1.58 | 1.61 | 1.4 | 538556 |
1731368100 | 1.55 | 0.08 | 5.44 | 1.42 | 1.6299999 | 1.32 | 1049475 |
1731108900 | 1.47 | -0.03 | -2.00 | 1.84 | 3.2799999 | 1.37 | 26367769 |
1731022500 | 1.5 | 0.27 | 21.95 | 1.24 | 1.68 | 1.1812 | 1861271 |
1730936100 | 1.23 | 0.04 | 3.24 | 1.18 | 1.26 | 1.1499 | 67993 |
1730849700 | 1.191443 | 0.08 | 7.34 | 1.1 | 1.2199 | 1.0705 | 58391 |
1730763300 | 1.11 | 0.01 | 0.91 | 1.12 | 1.15 | 1.06 | 95572 |
1730500500 | 1.1 | -0.14 | -11.29 | 1.1 | 1.1 | 1 | 250114 |
1730414100 | 1.24 | -0.07 | -5.34 | 1.33 | 1.33 | 1.22 | 1138195 |
1730327700 | 1.31 | -0.03 | -2.24 | 1.31 | 1.34 | 1.26 | 61941 |
1730241300 | 1.34 | -0.01 | -0.74 | 1.31 | 1.35 | 1.22 | 34320 |
1730154900 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.2699 | 133297 |
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 | 76523 |
1729636500 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3799999 | 1.29 | 59188 |
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 | 1.875 | 1.875 | 1.69 | 33187 |
1728599700 | 1.9 | 0.04 | 2.15 | 1.83 | 1.9399 | 1.81 | 18360 |
1728513300 | 1.86 | -0.07 | -3.63 | 1.89 | 1.89 | 1.8104 | 13980 |
1728426900 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0499 | 1.8 | 72419 |
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 | 9773 |
1727908500 | 2.16 | -0.16 | -6.90 | 2.32 | 2.32 | 2.13 | 26208 |
1727822100 | 2.32 | -0.08 | -3.33 | 2.41 | 2.4823 | 2.3 | 46426 |
1727735700 | 2.4 | -0.06 | -2.44 | 2.42 | 2.5299999 | 2.38 | 21882 |
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