
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 2.34375 | 1.28 | 1.4497 | 1.25 | 453220 | 1.37610537 | CS |
4 | -0.37 | -22.0238095238 | 1.68 | 2.04 | 1.15 | 360399 | 1.43829546 | CS |
12 | -2.09 | -61.4705882353 | 3.4 | 7.87 | 1.15 | 2882278 | 2.47944059 | CS |
26 | -38.5 | -96.7093695051 | 39.81 | 41.63505 | 1.15 | 5063759 | 6.43823139 | CS |
52 | -49.69 | -97.431372549 | 51 | 321.375 | 1.15 | 3992471 | 41.33521925 | CS |
156 | -164.44 | -99.209653092 | 165.75 | 321.375 | 1.15 | 3772339 | 41.55896981 | CS |
260 | -164.44 | -99.209653092 | 165.75 | 321.375 | 1.15 | 3772339 | 41.55896981 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.35 | 161266 |
1740008100 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.4497 | 1.3 | 637207 |
1739921700 | 1.36 | -0.04 | -2.51 | 1.44 | 1.44 | 1.25 | 459326 |
1739576100 | 1.395 | 0.12 | 8.98 | 1.28 | 1.4 | 1.25 | 563616 |
1739489700 | 1.28 | 0.05 | 4.07 | 1.22 | 1.29 | 1.16 | 448974 |
1739403300 | 1.23 | -0.01 | -0.81 | 1.27 | 1.27 | 1.15 | 199648 |
1739316900 | 1.24 | -0.02 | -1.59 | 1.25 | 1.25 | 1.23 | 48027 |
1739230500 | 1.26 | -0.11 | -7.69 | 1.3799999 | 1.3799999 | 1.22 | 187322 |
1738971300 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.44 | 1.36 | 82800 |
1738884900 | 1.3799999 | -0.17 | -10.68 | 1.45 | 1.45 | 1.35 | 218713 |
1738798500 | 1.545 | 0.13 | 8.80 | 1.44 | 1.59 | 1.35 | 633544 |
1738712100 | 1.42 | -0.04 | -2.74 | 1.47 | 1.52 | 1.3899999 | 177896 |
1738625700 | 1.46 | -0.11 | -7.01 | 1.53 | 1.5552 | 1.41 | 153198 |
1738366500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6 | 1.53 | 66689 |
1738280100 | 1.62 | -0.02 | -1.22 | 1.59 | 1.7 | 1.52 | 183400 |
1738193700 | 1.6399999 | 0.3 | 22.39 | 1.48 | 1.85 | 1.42 | 565215 |
1738107300 | 1.34 | -0.34 | -20.24 | 1.62 | 2.04 | 1.21 | 1479178 |
1738020900 | 1.68 | -0.14 | -7.69 | 1.79 | 1.7995 | 1.6399999 | 158229 |
1737761700 | 1.82 | 0.15 | 8.98 | 1.68 | 1.85 | 1.66 | 443805 |
1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1737588900 | 1.67 | -0.05 | -2.91 | 1.67 | 1.7 | 1.65 | 56414 |
1737502500 | 1.72 | -0.07 | -3.91 | 1.8 | 1.81 | 1.69 | 61706 |
1737156900 | 1.79 | 0.02 | 1.13 | 1.75 | 1.85 | 1.7 | 76733 |
1737070500 | 1.77 | 0.13 | 7.93 | 1.61 | 1.82 | 1.61 | 182575 |
1736984100 | 1.6399999 | -0.18 | -9.89 | 1.72 | 1.7799 | 1.635 | 244865 |
1736897700 | 1.82 | -0.19 | -9.45 | 1.77 | 1.96 | 1.75 | 2254558 |
1736811300 | 2.0099999 | 0.31 | 18.24 | 1.66 | 2.25 | 1.6299999 | 868741 |
1736552100 | 1.7 | -0.14 | -7.61 | 1.8 | 1.83 | 1.7 | 106212 |
1736379300 | 1.84 | -0.07 | -3.66 | 1.91 | 1.98 | 1.78 | 203889 |
1736292900 | 1.91 | -0.01 | -0.52 | 1.98 | 2.04 | 1.91 | 121492 |
1736206500 | 1.92 | -0.1 | -4.95 | 2.04 | 2.0699 | 1.91 | 210430 |
1735947300 | 2.02 | -0.06 | -2.88 | 2.2 | 2.2 | 1.99 | 217836 |
1735860900 | 2.08 | -0.03 | -1.42 | 2.06 | 2.27 | 2.06 | 184076 |
1735688100 | 2.11 | -0.02 | -0.94 | 2.22 | 2.305 | 2.08 | 276131 |
1735601700 | 2.13 | -0.13 | -5.75 | 2.2 | 2.3136 | 2.08 | 267412 |
1735342500 | 2.2599999 | -0.13 | -5.44 | 2.38 | 2.38 | 2.1801 | 311255 |
1735256100 | 2.39 | -0.04 | -1.65 | 2.3 | 2.54 | 2.07 | 629614 |
1735077840 | 2.43 | 0.05 | 2.10 | 2.39 | 2.4499 | 2.2 | 422534 |
1734996900 | 2.38 | -0.8 | -25.16 | 2.58 | 2.65 | 2.093 | 1590110 |
1734737700 | 3.18 | 0.72 | 29.27 | 3.97 | 4.25 | 2.7799999 | 24019624 |
1734651300 | 2.46 | 0.93 | 60.78 | 2.08 | 7.87 | 1.81 | 75211859 |
1734564900 | 1.53 | -0.22 | -12.57 | 1.74 | 1.78 | 1.51 | 256262 |
1734478500 | 1.75 | -0.1 | -5.41 | 1.79 | 1.8199 | 1.6681999 | 300171 |
1734392100 | 1.85 | 0 | 0.00 | 1.9 | 1.93 | 1.81 | 120192 |
1734132900 | 1.85 | -0.19 | -9.31 | 2.11 | 2.11 | 1.82 | 294855 |
1734046500 | 2.04 | 0.02 | 0.99 | 2.05 | 2.05 | 1.97 | 248934 |
1733960100 | 2.02 | -0.05 | -2.42 | 1.9 | 2.18 | 1.85 | 696530 |
1733873700 | 2.07 | 0 | 0.00 | 2.81 | 2.84 | 2.0299999 | 17081504 |
1733787300 | 2.07 | -0.3 | -12.66 | 2 | 2.17 | 1.8 | 483029 |
1733528100 | 2.37 | -0.27 | -10.23 | 2.25 | 3 | 2.1301 | 1391787 |
1733441700 | 2.64 | 0.12 | 4.76 | 3.29 | 4 | 2.6 | 20313442 |
1733355300 | 2.52 | -0.3 | -10.64 | 2.72 | 3.23 | 2.13 | 351520 |
1733268900 | 2.82 | -0.41 | -12.69 | 3.39 | 3.5 | 2.68 | 368450 |
1733182500 | 3.23 | -0.23 | -6.65 | 3.33 | 3.78 | 3.1 | 192473 |
1732917840 | 3.46 | -0.05 | -1.42 | 3.4 | 3.73 | 3.27 | 144806 |
1732750500 | 3.51 | 0.17 | 5.09 | 3.29 | 3.75 | 3.12 | 142496 |
1732664100 | 3.34 | -0.25 | -7.03 | 3.55 | 4.37 | 3.042 | 325825 |
1732577700 | 3.5925 | 0.33 | 10.11 | 3.3 | 3.63 | 3.0075 | 94188 |
1732318500 | 3.2624999 | -0.26 | -7.45 | 3.525 | 3.6525 | 3.1875 | 144851 |
1732232100 | 3.525 | -0.23 | -6.00 | 3.75 | 3.75 | 3.3 | 100251 |
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