
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1499 | -20.5342465753 | 0.73 | 0.73 | 0.5469 | 246195 | 0.68037537 | CS |
4 | -0.3499 | -37.623655914 | 0.93 | 1.24 | 0.5469 | 2493353 | 1.01538203 | CS |
12 | -0.1867 | -24.3479394888 | 0.7668 | 1.92 | 0.382256 | 7084703 | 0.85860271 | CS |
26 | -0.5699 | -49.5565217391 | 1.15 | 1.92 | 0.3751 | 3917334 | 0.8693772 | CS |
52 | -5.9279 | -91.0863552551 | 6.508 | 9.8 | 0.3751 | 3199829 | 2.3906801 | CS |
156 | -34.4199 | -98.3425714286 | 35 | 53 | 0.3751 | 1282813 | 5.83293803 | CS |
260 | -47.8199 | -98.801446281 | 48.4 | 194.8 | 0.3751 | 1160454 | 28.61756815 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 0.603 | -0.0232 | -3.70 | 0.6424 | 0.6424 | 0.591 | 264128 |
1740180900 | 0.6262 | -0.0265 | -4.06 | 0.645 | 0.67588 | 0.6151 | 181366 |
1740094500 | 0.6526999 | -0.0532 | -7.54 | 0.6898 | 0.718 | 0.6274 | 326856 |
1740008100 | 0.7059 | -0.0179 | -2.47 | 0.7037 | 0.7229 | 0.6834 | 102930 |
1739921700 | 0.7238 | 0.0128 | 1.80 | 0.73 | 0.73 | 0.6146 | 395495 |
1739576100 | 0.711 | -0.0092 | -1.28 | 0.717 | 0.75 | 0.6962 | 227566 |
1739489700 | 0.7201999 | 0.0144999 | 2.05 | 0.7069 | 0.7499 | 0.6712 | 406827 |
1739403300 | 0.7057 | 0.0169 | 2.45 | 0.6701 | 0.73 | 0.6601 | 341017 |
1739316900 | 0.6888 | 0.0528 | 8.30 | 0.6217 | 0.6899 | 0.6061 | 638925 |
1739230500 | 0.636 | 0.0006 | 0.09 | 0.655 | 0.655 | 0.6011 | 899843 |
1738971300 | 0.6354 | -0.5246 | -45.22 | 0.95 | 0.9687 | 0.635 | 5606002 |
1738884900 | 1.16 | 0.5 | 75.20 | 0.65 | 1.24 | 0.6302 | 33346967 |
1738798500 | 0.6621 | -0.0212 | -3.10 | 0.6892 | 0.6892 | 0.66 | 94737 |
1738712100 | 0.6833 | 0.0033 | 0.49 | 0.671 | 0.6967 | 0.610001 | 272174 |
1738625700 | 0.68 | 0.019 | 2.87 | 0.68 | 0.7499 | 0.6602 | 1450043 |
1738366500 | 0.661 | -0.039 | -5.57 | 0.6558 | 0.6899999 | 0.5788 | 2458524 |
1738280100 | 0.7 | -0.121 | -14.74 | 0.81 | 0.8149999 | 0.6868 | 370629 |
1738193700 | 0.8209999 | -0.0348 | -4.07 | 0.847 | 0.86 | 0.8105 | 140778 |
1738107300 | 0.8558 | -0.0046 | -0.53 | 0.837 | 0.8921 | 0.8111 | 274149 |
1738020900 | 0.8604 | -0.0897 | -9.44 | 0.93 | 0.94 | 0.8425 | 463779 |
1737761700 | 0.9501 | 0.0454 | 5.02 | 0.94 | 1.02 | 0.931 | 468858 |
1737675300 | 0.9047 | 0 | 0.00 | 0.9047 | 0.9047 | 0.9047 | 0 |
1737588900 | 0.9047 | -0.006 | -0.66 | 0.91 | 0.9479 | 0.8199999 | 919194 |
1737502500 | 0.9107 | 0.0099 | 1.10 | 0.878 | 1.07 | 0.7806 | 2583181 |
1737156900 | 0.9008 | 0.0009 | 0.10 | 0.8878 | 1.12 | 0.8402 | 5655528 |
1737070500 | 0.8999 | -0.045 | -4.76 | 0.87 | 0.935 | 0.75 | 4968137 |
1736984100 | 0.9449 | 0.4049 | 74.98 | 1.89 | 1.92 | 0.91 | 202086341 |
1736897700 | 0.54 | -0.0433 | -7.42 | 0.58 | 0.63 | 0.5201 | 3268756 |
1736811300 | 0.5833 | 0.0032001 | 0.55 | 0.59 | 0.598 | 0.5358 | 578906 |
1736552100 | 0.5800999 | 0.0690999 | 13.52 | 0.5105 | 0.5994 | 0.51 | 1018617 |
1736379300 | 0.511 | -0.149 | -22.58 | 0.5639999 | 0.601 | 0.5053 | 971196 |
1736292900 | 0.66 | 0.061 | 10.18 | 0.5788 | 0.7 | 0.5501 | 4976474 |
1736206500 | 0.599 | 0.022 | 3.81 | 0.55 | 0.61 | 0.5202 | 524024 |
1735947300 | 0.577 | 0.0536 | 10.24 | 0.55 | 0.7 | 0.53 | 3449739 |
1735860900 | 0.5234 | 0.0434 | 9.04 | 0.48 | 0.545 | 0.468 | 736768 |
1735688100 | 0.48 | 0.0139 | 2.98 | 0.468 | 0.510899 | 0.468 | 439395 |
1735601700 | 0.4661 | -0.0194 | -4.00 | 0.5 | 0.5 | 0.4478 | 355220 |
1735342500 | 0.4855 | 0.0282 | 6.17 | 0.53 | 0.53 | 0.4717 | 2859664 |
1735256100 | 0.4573 | 0.0168 | 3.81 | 0.4419 | 0.499 | 0.42 | 393875 |
1735077840 | 0.4405 | 0.0164 | 3.87 | 0.4149 | 0.468 | 0.3955 | 541516 |
1734996900 | 0.4241 | -0.0329 | -7.20 | 0.4296 | 0.4451 | 0.4201 | 110474 |
1734737700 | 0.457 | 0.0477 | 11.65 | 0.397 | 0.48 | 0.382256 | 530778 |
1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 353912 |
1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4 | 0.42 | 0.3842999 | 295514 |
1734478500 | 0.4 | -0.0129 | -3.12 | 0.4129 | 0.4139 | 0.39 | 231415 |
1734392100 | 0.4129 | -0.0371 | -8.24 | 0.44 | 0.457 | 0.4 | 429161 |
1734132900 | 0.45 | -0.034 | -7.02 | 0.469 | 0.4771 | 0.4301 | 363771 |
1734046500 | 0.484 | -0.006 | -1.22 | 0.4895 | 0.509 | 0.4701 | 374104 |
1733960100 | 0.49 | -0.0105 | -2.10 | 0.4855 | 0.5252 | 0.465 | 510603 |
1733873700 | 0.5004999 | -0.0055 | -1.09 | 0.498 | 0.53 | 0.4629 | 329917 |
1733787300 | 0.506 | -0.0241 | -4.55 | 0.498 | 0.542 | 0.495 | 317612 |
1733528100 | 0.5301 | -0.0261 | -4.69 | 0.5562 | 0.5832 | 0.492 | 493929 |
1733441700 | 0.5562 | -0.0324 | -5.50 | 0.5729 | 0.58 | 0.53 | 1028366 |
1733355300 | 0.5886 | 0.0551 | 10.33 | 0.5975 | 0.64 | 0.5345 | 7549715 |
1733268900 | 0.5335 | -0.1505 | -22.00 | 0.5274 | 0.5598999 | 0.46 | 4353363 |
1733182500 | 0.684 | 0.194 | 39.59 | 0.7668 | 0.9 | 0.5839 | 82082385 |
1732917840 | 0.49 | 0.1088 | 28.54 | 0.39 | 0.55 | 0.385836 | 13854149 |
1732750500 | 0.3812 | -0.0243 | -5.99 | 0.4254 | 0.4399 | 0.3751 | 221200 |
1732664100 | 0.4055 | -0.08 | -16.48 | 0.4656 | 0.4856 | 0.4002 | 212776 |
1732577700 | 0.4855 | -0.0365 | -6.99 | 0.5225 | 0.559999 | 0.48 | 175701 |
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