
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 2.224 | -0.03 | -1.16 | 2.3 | 2.39 | 2.1 | 286860 |
1740180900 | 2.25 | 0.01 | 0.45 | 2.19 | 2.4 | 2.19 | 240149 |
1740094500 | 2.24 | -0.14 | -5.88 | 2.37 | 2.4 | 2.22 | 155434 |
1740008100 | 2.38 | 0.15 | 6.72 | 2.23 | 2.39 | 1.91 | 289670 |
1739921700 | 2.2301 | -0.05 | -2.19 | 2.34 | 2.34 | 2.2 | 246234 |
1739576100 | 2.2799999 | 0.28 | 14.00 | 2.29 | 2.4 | 2.2 | 620271 |
1739489700 | 2 | 0.11 | 5.82 | 1.91 | 2 | 1.89 | 10730 |
1739403300 | 1.89 | -0.01 | -0.74 | 1.9 | 1.91 | 1.86 | 21994 |
1739316900 | 1.904 | -0.08 | -3.84 | 1.97 | 1.98 | 1.88 | 31906 |
1739230500 | 1.98 | -0.11 | -5.26 | 2.1 | 2.1 | 1.93 | 24278 |
1738971300 | 2.09 | 0.01 | 0.48 | 2.0099999 | 2.15 | 2 | 26821 |
1738884900 | 2.08 | 0.1 | 5.05 | 2.0299999 | 2.09 | 1.9602 | 40569 |
1738798500 | 1.98 | -0.09 | -4.35 | 2.06 | 2.06 | 1.94 | 6291 |
1738712100 | 2.07 | 0.06 | 2.99 | 2.09 | 2.09 | 1.88 | 109289 |
1738625700 | 2.0099999 | -0.17 | -7.80 | 2.0299999 | 2.16 | 1.92 | 36287 |
1738366500 | 2.18 | -0.04 | -1.80 | 2.11 | 2.21 | 2.041 | 8960 |
1738280100 | 2.22 | 0.07 | 3.40 | 2.0568 | 2.24 | 2.0568 | 23828 |
1738193700 | 2.1469999 | 0.04 | 1.75 | 2.11 | 2.18 | 2.0513 | 21010 |
1738107300 | 2.11 | 0.01 | 0.48 | 2.12 | 2.19 | 1.9217 | 51796 |
1738020900 | 2.1 | -0.07 | -3.23 | 2.15 | 2.18 | 2.0099999 | 30111 |
1737761700 | 2.17 | 0.07 | 3.33 | 2.1 | 2.5099999 | 2.0099999 | 279852 |
1737675300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1737588900 | 2.1 | 0.24 | 12.90 | 2.05 | 2.21 | 1.892 | 187800 |
1737502500 | 1.86 | -0.04 | -2.11 | 1.87 | 1.9712 | 1.832 | 29145 |
1737156900 | 1.9 | 0.11 | 6.12 | 1.89 | 1.94 | 1.79 | 21226 |
1737070500 | 1.7905 | -0.12 | -6.26 | 1.98 | 1.98 | 1.73 | 20853 |
1736984100 | 1.91 | -0.04 | -2.05 | 1.99 | 2 | 1.908 | 8610 |
1736897700 | 1.95 | 0.26 | 15.38 | 1.69 | 1.99 | 1.69 | 36823 |
1736811300 | 1.69 | -0.07 | -3.98 | 1.77 | 1.8137 | 1.625 | 31993 |
1736552100 | 1.76 | -0.15 | -7.85 | 1.94 | 1.94 | 1.76 | 20881 |
1736379300 | 1.91 | -0.13 | -6.37 | 2.06 | 2.1699 | 1.91 | 31295 |
1736292900 | 2.04 | -0.05 | -2.39 | 2.12 | 2.1942 | 2.04 | 9950 |
1736206500 | 2.09 | 0.01 | 0.48 | 2.12 | 2.16 | 2.08 | 27284 |
1735947300 | 2.0801 | -0.06 | -2.80 | 2.09 | 2.2 | 2.05 | 26156 |
1735860900 | 2.14 | -0.03 | -1.38 | 2.1 | 2.2 | 2.1 | 16218 |
1735688100 | 2.17 | 0.03 | 1.48 | 2.22 | 2.22 | 2.05 | 116688 |
1735601700 | 2.1384 | 0.11 | 5.34 | 2.21 | 2.21 | 2.0147 | 18085 |
1735342500 | 2.0299999 | -0.2 | -8.97 | 2.29 | 2.29 | 2.0299999 | 11404 |
1735256100 | 2.23 | 0.21 | 10.40 | 2.04 | 2.4 | 1.9701 | 73625 |
1735077840 | 2.02 | -0.05 | -2.42 | 2.08 | 2.08 | 1.95 | 35368 |
1734996900 | 2.07 | -0.11 | -4.84 | 2.2599999 | 2.3 | 2.04 | 103359 |
1734737700 | 2.1751999 | 0.24 | 12.12 | 2 | 2.34 | 1.94 | 55308 |
1734651300 | 1.94 | -0.3 | -13.39 | 2.21 | 2.21 | 1.9 | 54621 |
1734564900 | 2.24 | 0.45 | 25.14 | 1.83 | 2.24 | 1.785 | 292884 |
1734478500 | 1.79 | -0.05 | -2.45 | 1.88 | 1.9 | 1.73 | 11011 |
1734392100 | 1.835 | 0.01 | 0.82 | 1.74 | 1.86 | 1.74 | 13272 |
1734132900 | 1.8201 | 0.01 | 0.32 | 1.81 | 1.91 | 1.765 | 14387 |
1734046500 | 1.8143 | -0.02 | -0.86 | 1.71 | 1.83 | 1.71 | 24192 |
1733960100 | 1.83 | 0.04 | 2.23 | 1.88 | 1.88 | 1.7295 | 6834 |
1733873700 | 1.79 | -0.04 | -2.19 | 1.85 | 1.8501 | 1.78 | 19770 |
1733787300 | 1.83 | 0.03 | 1.67 | 1.87 | 1.87 | 1.81 | 23333 |
1733528100 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 15577 |
1733441700 | 1.8 | 0.01 | 0.56 | 1.86 | 1.87 | 1.8 | 8814 |
1733355300 | 1.79 | 0.01 | 0.56 | 1.69 | 1.8656 | 1.69 | 16034 |
1733268900 | 1.78 | -0.02 | -1.11 | 1.84 | 1.86 | 1.6937 | 9098 |
1733182500 | 1.8 | 0.02 | 1.12 | 1.86 | 1.87 | 1.8 | 18529 |
1732917840 | 1.78 | -0.08 | -4.30 | 1.83 | 1.85 | 1.78 | 10618 |
1732750500 | 1.86 | 0.04 | 2.20 | 1.82 | 1.86 | 1.8 | 1955 |
1732664100 | 1.82 | 0.04 | 2.25 | 1.79 | 1.82 | 1.75 | 4467 |
1732577700 | 1.78 | 0.09 | 5.33 | 1.72 | 1.78 | 1.66 | 24045 |
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