期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4.34 | 4.435 | 4.195 | 1423018 | 4.29571603 | CS |
4 | 0 | 0 | 4.34 | 4.48 | 3.88 | 1778438 | 4.21192619 | CS |
12 | -2.28 | -34.4410876133 | 6.62 | 6.78 | 3.88 | 1872039 | 5.01333947 | CS |
26 | -2.39 | -35.5126300149 | 6.73 | 7.835 | 3.88 | 1935345 | 6.17078468 | CS |
52 | -0.89 | -17.017208413 | 5.23 | 7.835 | 3.88 | 1574349 | 5.91642537 | CS |
156 | 0.36 | 9.04522613065 | 3.98 | 7.835 | 1.37 | 831032 | 5.17837591 | CS |
260 | 0.36 | 9.04522613065 | 3.98 | 7.835 | 1.37 | 831032 | 5.17837591 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736897700 | 4.34 | 0.01 | 0.23 | 4.36 | 4.41 | 4.33 | 1252303 |
1736811300 | 4.33 | 0.07 | 1.64 | 4.29 | 4.4349999 | 4.2699999 | 1658700 |
1736552100 | 4.26 | 0.01 | 0.24 | 4.29 | 4.32 | 4.195 | 1456127 |
1736379300 | 4.25 | -0.14 | -3.19 | 4.35 | 4.35 | 4.21 | 1280554 |
1736292900 | 4.39 | 0.17 | 4.03 | 4.405 | 4.4789 | 4.37 | 1968414 |
1736206500 | 4.22 | 0.22 | 5.50 | 4.18 | 4.25 | 4.12 | 1801221 |
1735947300 | 4 | -0.11 | -2.68 | 4.09 | 4.11 | 4 | 1290955 |
1735860900 | 4.11 | -0.11 | -2.61 | 4.13 | 4.18 | 4.05 | 1971132 |
1735688100 | 4.22 | 0.03 | 0.72 | 4.18 | 4.24 | 4.1449999 | 1129194 |
1735601700 | 4.19 | -0.06 | -1.41 | 4.21 | 4.24 | 4.1544 | 1077452 |
1735342500 | 4.25 | -0.05 | -1.16 | 4.33 | 4.3561 | 4.205 | 1319474 |
1735256100 | 4.3 | 0.09 | 2.14 | 4.14 | 4.33 | 4.102 | 1463330 |
1735077840 | 4.21 | 0 | 0.00 | 4.28 | 4.315 | 4.21 | 559054 |
1734996900 | 4.21 | -0.15 | -3.44 | 4.26 | 4.28 | 4.1449999 | 2140187 |
1734737700 | 4.36 | 0.32 | 7.92 | 4.12 | 4.44 | 4.12 | 4267987 |
1734651300 | 4.04 | 0.09 | 2.28 | 4.01 | 4.09 | 3.995 | 2222310 |
1734564900 | 3.95 | -0.44 | -10.02 | 4.32 | 4.335 | 3.88 | 2956806 |
1734478500 | 4.39 | -0.03 | -0.68 | 4.37 | 4.49 | 4.3 | 1912341 |
1734392100 | 4.42 | -0.21 | -4.54 | 4.54 | 4.615 | 4.38 | 2226069 |
1734132900 | 4.63 | 0.12 | 2.66 | 4.66 | 4.72 | 4.58 | 1781360 |
1734046500 | 4.51 | -0.23 | -4.85 | 4.575 | 4.6087 | 4.46 | 1951229 |
1733960100 | 4.74 | 0.16 | 3.49 | 4.7699999 | 4.815 | 4.595 | 3531984 |
1733873700 | 4.58 | 0.28 | 6.51 | 4.515 | 4.62 | 4.455 | 2039371 |
1733787300 | 4.3 | -0.13 | -2.93 | 4.45 | 4.505 | 4.295 | 3157042 |
1733528100 | 4.43 | -0.1 | -2.21 | 4.53 | 4.53 | 4.305 | 1861011 |
1733441700 | 4.53 | 0.17 | 3.90 | 4.51 | 4.68 | 4.51 | 1961502 |
1733355300 | 4.36 | -0.1 | -2.24 | 4.39 | 4.49 | 4.2699999 | 2803984 |
1733268900 | 4.46 | -0.1 | -2.19 | 4.53 | 4.565 | 4.43 | 2612602 |
1733182500 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.65 | 4.465 | 2751252 |
1732917840 | 4.62 | -0.66 | -12.50 | 4.415 | 4.68 | 4.33 | 5486414 |
1732750500 | 5.28 | -0.3 | -5.38 | 5.59 | 5.6 | 5.25 | 2326489 |
1732664100 | 5.58 | -0.07 | -1.24 | 5.63 | 5.68 | 5.57 | 986655 |
1732577700 | 5.65 | 0.04 | 0.71 | 5.65 | 5.69 | 5.57 | 3988074 |
1732318500 | 5.61 | 0.07 | 1.26 | 5.53 | 5.62 | 5.515 | 1381550 |
1732232100 | 5.54 | -0.23 | -3.99 | 5.73 | 5.735 | 5.465 | 3529034 |
1732145700 | 5.7699999 | 0.17 | 3.04 | 5.705 | 5.785 | 5.6 | 1926410 |
1732059300 | 5.6 | -0.43 | -7.13 | 5.8949999 | 5.945 | 5.6 | 2634468 |
1731972900 | 6.03 | 0.04 | 0.67 | 5.97 | 6.05 | 5.945 | 1116829 |
1731713700 | 5.99 | 0.02 | 0.34 | 6.065 | 6.09 | 5.94 | 879734 |
1731627300 | 5.97 | -0.14 | -2.29 | 5.92 | 5.9978999 | 5.795 | 2762604 |
1731540900 | 6.11 | -0.06 | -0.97 | 6.19 | 6.2 | 6.015 | 1041997 |
1731454500 | 6.17 | -0.01 | -0.16 | 6.17 | 6.2 | 6.085 | 851915 |
1731368100 | 6.18 | -0.23 | -3.59 | 6.25 | 6.355 | 6.17 | 1258498 |
1731108900 | 6.41 | -0.21 | -3.17 | 6.44 | 6.45 | 6.26 | 986599 |
1731022500 | 6.62 | -0.05 | -0.75 | 6.71 | 6.755 | 6.59 | 1127391 |
1730936100 | 6.67 | 0.08 | 1.21 | 6.47 | 6.73 | 6.29 | 893103 |
1730849700 | 6.59 | 0.15 | 2.33 | 6.48 | 6.6 | 6.43 | 719242 |
1730763300 | 6.44 | 0.25 | 4.04 | 6.39 | 6.5199999 | 6.39 | 783790 |
1730500500 | 6.19 | -0.37 | -5.64 | 6.57 | 6.57 | 6.19 | 991955 |
1730414100 | 6.5599999 | 0.04 | 0.61 | 6.54 | 6.66 | 6.5199999 | 1556396 |
1730327700 | 6.5199999 | -0.04 | -0.61 | 6.58 | 6.605 | 6.47 | 1322955 |
1730241300 | 6.5599999 | -0.05 | -0.76 | 6.7 | 6.73 | 6.5599999 | 1346474 |
1730154900 | 6.61 | 0.16 | 2.48 | 6.49 | 6.75 | 6.49 | 1494947 |
1729895700 | 6.45 | -0.06 | -0.92 | 6.44 | 6.49 | 6.38 | 1253501 |
1729809300 | 6.51 | 0.13 | 2.04 | 6.265 | 6.51 | 6.24 | 960104 |
1729722900 | 6.38 | -0.23 | -3.48 | 6.62 | 6.66 | 6.38 | 1564865 |
1729636500 | 6.61 | -0.03 | -0.45 | 6.63 | 6.65 | 6.54 | 767237 |
1729550100 | 6.64 | 0.05 | 0.76 | 6.55 | 6.665 | 6.51 | 759006 |
1729290900 | 6.59 | 0.01 | 0.15 | 6.68 | 6.71 | 6.54 | 1256836 |
1729204500 | 6.58 | 0.06 | 0.92 | 6.5 | 6.62 | 6.44 | 875974 |
1729118100 | 6.5199999 | 0.21 | 3.33 | 6.23 | 6.54 | 6.192 | 1425805 |
1729031700 | 6.3099999 | -0.17 | -2.62 | 6.46 | 6.46 | 6.28 | 1320834 |
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