
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -5.26315789474 | 2.28 | 2.3 | 2.12 | 64530 | 2.18933492 | CS |
4 | -0.25 | -10.3734439834 | 2.41 | 2.47 | 2.12 | 82144 | 2.29625356 | CS |
12 | -0.2 | -8.47457627119 | 2.36 | 2.77 | 2.05 | 108692 | 2.35671447 | CS |
26 | 0.05 | 2.36966824645 | 2.11 | 2.8 | 1.89 | 136984 | 2.28262796 | CS |
52 | 0.08 | 3.84615384615 | 2.08 | 2.8 | 1.73 | 124555 | 2.19507143 | CS |
156 | -1.07 | -33.1269349845 | 3.23 | 4.95 | 1.37 | 196709 | 2.39434895 | CS |
260 | 0.61 | 39.3548387097 | 1.55 | 4.95 | 0.5501 | 224244 | 2.18063049 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740785700 | 2.16 | -0.02 | -0.92 | 2.19 | 2.2 | 2.0099999 | 124845 |
1740699300 | 2.18 | -0.01 | -0.46 | 2.16 | 2.2 | 2.1208999 | 39649 |
1740612900 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2 | 2.1237 | 52347 |
1740526500 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.12 | 36546 |
1740440100 | 2.15 | -0.1 | -4.44 | 2.23 | 2.2599999 | 2.14 | 118301 |
1740180900 | 2.25 | -0.05 | -2.17 | 2.2799999 | 2.3 | 2.23 | 75808 |
1740094500 | 2.3 | 0.01 | 0.44 | 2.27 | 2.31 | 2.27 | 42422 |
1740008100 | 2.29 | -0.01 | -0.43 | 2.3 | 2.34 | 2.27 | 69518 |
1739921700 | 2.3 | 0.01 | 0.44 | 2.27 | 2.3597 | 2.2663 | 47597 |
1739576100 | 2.29 | -0.06 | -2.55 | 2.33 | 2.34 | 2.25 | 53085 |
1739489700 | 2.35 | 0.04 | 1.73 | 2.32 | 2.36 | 2.2799999 | 117608 |
1739403300 | 2.31 | -0.05 | -2.12 | 2.34 | 2.3821 | 2.31 | 43567 |
1739316900 | 2.36 | -0.04 | -1.67 | 2.4 | 2.45 | 2.36 | 72402 |
1739230500 | 2.4 | 0.16 | 7.14 | 2.24 | 2.4199 | 2.2176999 | 103319 |
1738971300 | 2.24 | -0.07 | -3.03 | 2.3 | 2.36 | 2.17 | 184287 |
1738884900 | 2.31 | -0.05 | -2.12 | 2.38 | 2.38 | 2.2519999 | 123569 |
1738798500 | 2.36 | 0.02 | 0.85 | 2.33 | 2.4086 | 2.3 | 103577 |
1738712100 | 2.34 | 0.02 | 0.86 | 2.34 | 2.41 | 2.31 | 62535 |
1738625700 | 2.32 | -0.07 | -2.93 | 2.36 | 2.38 | 2.2799999 | 115946 |
1738366500 | 2.39 | -0.05 | -2.05 | 2.41 | 2.47 | 2.35 | 98661 |
1738280100 | 2.44 | 0.04 | 1.46 | 2.41 | 2.5 | 2.35 | 160276 |
1738193700 | 2.4049999 | -0.05 | -2.04 | 2.44 | 2.5299999 | 2.35 | 107539 |
1738107300 | 2.455 | -0.09 | -3.35 | 2.56 | 2.56 | 2.33 | 186170 |
1738020900 | 2.54 | -0.09 | -3.42 | 2.57 | 2.58 | 2.4 | 133223 |
1737761700 | 2.63 | -0.01 | -0.38 | 2.64 | 2.71 | 2.5583 | 197504 |
1737675300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
1737588900 | 2.64 | -0.05 | -1.68 | 2.71 | 2.77 | 2.6 | 217725 |
1737502500 | 2.685 | 0.25 | 10.04 | 2.55 | 2.73 | 2.47 | 579776 |
1737156900 | 2.44 | 0.11 | 4.72 | 2.33 | 2.4894 | 2.33 | 242253 |
1737070500 | 2.33 | -0.04 | -1.69 | 2.34 | 2.34 | 2.29 | 23633 |
1736984100 | 2.37 | 0.06 | 2.60 | 2.39 | 2.39 | 2.2599999 | 54680 |
1736897700 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.37 | 2.225 | 25642 |
1736811300 | 2.2799999 | 0.05 | 2.24 | 2.18 | 2.32 | 2.17 | 88330 |
1736552100 | 2.23 | -0.05 | -2.19 | 2.25 | 2.3 | 2.22 | 80539 |
1736379300 | 2.2799999 | -0.07 | -2.98 | 2.32 | 2.33 | 2.23 | 58699 |
1736292900 | 2.35 | -0.05 | -2.08 | 2.41 | 2.41 | 2.29 | 82299 |
1736206500 | 2.4 | 0.09 | 3.90 | 2.31 | 2.42 | 2.23 | 129320 |
1735947300 | 2.31 | -0.03 | -1.28 | 2.34 | 2.38 | 2.2799999 | 47688 |
1735860900 | 2.34 | 0.09 | 4.00 | 2.29 | 2.37 | 2.2599999 | 149712 |
1735688100 | 2.25 | 0.09 | 4.17 | 2.16 | 2.2799999 | 2.16 | 113088 |
1735601700 | 2.16 | 0.02 | 0.93 | 2.11 | 2.2 | 2.07 | 111534 |
1735342500 | 2.14 | -0.01 | -0.47 | 2.14 | 2.1926 | 2.12 | 26017 |
1735256100 | 2.15 | -0.01 | -0.46 | 2.17 | 2.18 | 2.115 | 61870 |
1735077840 | 2.16 | 0.02 | 0.93 | 2.14 | 2.2 | 2.11 | 34644 |
1734996900 | 2.14 | 0.01 | 0.47 | 2.11 | 2.1549999 | 2.1 | 96470 |
1734737700 | 2.13 | 0.03 | 1.43 | 2.1 | 2.16 | 2.1 | 140110 |
1734651300 | 2.1 | 0.02 | 0.96 | 2.09 | 2.14 | 2.05 | 176294 |
1734564900 | 2.08 | -0.1 | -4.37 | 2.2 | 2.2 | 2.08 | 138469 |
1734478500 | 2.175 | -0.04 | -1.58 | 2.17 | 2.205 | 2.14 | 105078 |
1734392100 | 2.21 | -0.03 | -1.34 | 2.3 | 2.305 | 2.15 | 132923 |
1734132900 | 2.24 | -0.08 | -3.45 | 2.31 | 2.345 | 2.2 | 178681 |
1734046500 | 2.32 | -0.04 | -1.69 | 2.36 | 2.37 | 2.3 | 79691 |
1733960100 | 2.36 | 0.04 | 1.72 | 2.33 | 2.4 | 2.3 | 48180 |
1733873700 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.36 | 2.25 | 97396 |
1733787300 | 2.31 | 0 | 0.00 | 2.36 | 2.36 | 2.2599999 | 104575 |
1733528100 | 2.31 | -0.06 | -2.53 | 2.36 | 2.37 | 2.27 | 98616 |
1733441700 | 2.37 | 0.01 | 0.42 | 2.35 | 2.41 | 2.3 | 117197 |
1733355300 | 2.36 | -0.11 | -4.45 | 2.48 | 2.54 | 2.31 | 138715 |
1733268900 | 2.47 | 0.07 | 2.92 | 2.4 | 2.48 | 2.4 | 49891 |
1733182500 | 2.4 | 0.01 | 0.42 | 2.36 | 2.46 | 2.31 | 117530 |
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