
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.37 | 52.6923076923 | 2.6 | 4.2999 | 2.47 | 448656 | 4.11493712 | CS |
4 | 0.46 | 13.1054131054 | 3.51 | 4.2999 | 2.2 | 349209 | 2.94757432 | CS |
12 | -0.45 | -10.1809954751 | 4.42 | 5.58 | 2.2 | 424856 | 3.88816791 | CS |
26 | -0.03 | -0.75 | 4 | 6.4999 | 1.556 | 1120456 | 3.66762702 | CS |
52 | -0.03 | -0.75 | 4 | 6.4999 | 1.556 | 1120456 | 3.66762702 | CS |
156 | -0.03 | -0.75 | 4 | 6.4999 | 1.556 | 1120456 | 3.66762702 | CS |
260 | -0.03 | -0.75 | 4 | 6.4999 | 1.556 | 1120456 | 3.66762702 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 3.79 | -0.27 | -6.65 | 4.1 | 4.45 | 3.78 | 189367 |
1739576100 | 4.0599999 | -0.2 | -4.69 | 4.09 | 4.2999 | 3.3 | 294077 |
1739489700 | 4.26 | 1.69 | 65.76 | 2.69 | 4.26 | 2.645 | 1381915 |
1739403300 | 2.57 | 0.02 | 0.78 | 2.5299999 | 2.746 | 2.47 | 67218 |
1739316900 | 2.55 | -0.06 | -2.30 | 2.6 | 2.74 | 2.48 | 51415 |
1739230500 | 2.61 | -0.05 | -1.88 | 2.69 | 2.77 | 2.501 | 63745 |
1738971300 | 2.66 | -0.13 | -4.66 | 2.75 | 2.85 | 2.62 | 34673 |
1738884900 | 2.79 | 0.34 | 13.88 | 2.5299999 | 2.85 | 2.464062 | 176020 |
1738798500 | 2.45 | 0.13 | 5.60 | 2.4 | 2.58 | 2.3017 | 49909 |
1738712100 | 2.32 | -0.08 | -3.33 | 2.36 | 2.52 | 2.2 | 104927 |
1738625700 | 2.4 | -0.07 | -2.83 | 2.5099999 | 2.58 | 2.307 | 101448 |
1738366500 | 2.47 | 0.11 | 4.66 | 2.37 | 2.54 | 2.36 | 176429 |
1738280100 | 2.36 | -0.44 | -15.71 | 2.89 | 3.1 | 2.25 | 3322482 |
1738193700 | 2.8 | -0.18 | -6.04 | 3.1 | 3.1 | 2.79 | 57838 |
1738107300 | 2.98 | 0.11 | 3.83 | 2.84 | 3.1184 | 2.84 | 55020 |
1738020900 | 2.87 | -0.53 | -15.59 | 3.29 | 3.47 | 2.6573 | 98539 |
1737761700 | 3.4 | -0.38 | -10.05 | 3.47 | 3.59 | 3.3104 | 49493 |
1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
1737588900 | 3.78 | 0.35 | 10.20 | 3.41 | 3.84 | 3.41 | 120484 |
1737502500 | 3.43 | -0.15 | -4.19 | 3.51 | 3.58 | 3.3 | 80123 |
1737156900 | 3.58 | 0.24 | 7.19 | 3.34 | 3.69 | 3.33 | 148922 |
1737070500 | 3.34 | -0.02 | -0.60 | 3.31 | 3.48 | 3.2 | 130052 |
1736984100 | 3.36 | 0.05 | 1.51 | 3.37 | 3.66 | 3.3 | 55021 |
1736897700 | 3.31 | -0.14 | -4.06 | 3.44 | 3.7487 | 3.31 | 106303 |
1736811300 | 3.45 | -0.31 | -8.24 | 3.55 | 3.75 | 3.385 | 59407 |
1736552100 | 3.76 | 0.22 | 6.21 | 3.63 | 3.9 | 3.2 | 413430 |
1736379300 | 3.54 | -0.6 | -14.49 | 4.03 | 4.03 | 3.54 | 197400 |
1736292900 | 4.14 | -0.39 | -8.61 | 4.42 | 4.4429999 | 4 | 206264 |
1736206500 | 4.53 | 0.8 | 21.45 | 3.8 | 4.6899 | 3.79 | 567851 |
1735947300 | 3.73 | -0.17 | -4.36 | 4 | 4 | 3.62 | 171064 |
1735860900 | 3.9 | 0.07 | 1.83 | 3.93 | 4.05 | 3.83 | 165821 |
1735688100 | 3.83 | -0.62 | -13.93 | 4.39 | 4.41 | 3.57 | 276481 |
1735601700 | 4.45 | -0.03 | -0.67 | 4.59 | 4.6226 | 4.05 | 1329309 |
1735342500 | 4.48 | 0.05 | 1.13 | 4.59 | 4.8 | 4.22 | 479883 |
1735256100 | 4.43 | 0.65 | 17.20 | 3.8 | 4.5085 | 3.725 | 474227 |
1735077840 | 3.78 | -0.01 | -0.26 | 3.61 | 3.8462 | 3.55 | 65051 |
1734996900 | 3.79 | 0.03 | 0.80 | 3.76 | 3.93 | 3.53 | 146280 |
1734737700 | 3.76 | 0.36 | 10.59 | 3.97 | 3.99 | 3.4501 | 753977 |
1734651300 | 3.4 | -0.25 | -6.85 | 3.7 | 3.7662 | 3.3 | 163599 |
1734564900 | 3.65 | -0.14 | -3.69 | 3.8 | 3.98 | 3.55 | 166388 |
1734478500 | 3.79 | -0.38 | -9.11 | 4.11 | 4.18 | 3.62 | 295467 |
1734392100 | 4.17 | -0.29 | -6.50 | 4.46 | 4.5923999 | 4 | 416266 |
1734132900 | 4.46 | 1.22 | 37.65 | 3.24 | 4.59 | 3.21 | 930405 |
1734046500 | 3.24 | -0.22 | -6.36 | 3.45 | 3.67 | 3.2 | 1083558 |
1733960100 | 3.46 | -0.21 | -5.72 | 3.7 | 3.88 | 3.45 | 145688 |
1733873700 | 3.67 | 0.06 | 1.66 | 3.74 | 3.9233 | 3.58 | 185126 |
1733787300 | 3.61 | -0.37 | -9.30 | 3.97 | 4.2044 | 3.5 | 289839 |
1733528100 | 3.98 | -0.04 | -1.00 | 3.95 | 4.238 | 3.93 | 177921 |
1733441700 | 4.0199999 | -0.53 | -11.65 | 4.4 | 4.78 | 3.822 | 351032 |
1733355300 | 4.55 | -0.08 | -1.73 | 4.62 | 4.68 | 4.25 | 269537 |
1733268900 | 4.63 | -0.19 | -3.94 | 4.82 | 4.8999 | 4.24 | 401631 |
1733182500 | 4.82 | 0.48 | 11.06 | 4.89 | 5.58 | 4.65 | 4647841 |
1732917840 | 4.34 | 0.38 | 9.60 | 3.95 | 4.41 | 3.95 | 369523 |
1732750500 | 3.96 | -0.08 | -1.98 | 4.04 | 4.48 | 3.82 | 237608 |
1732664100 | 4.04 | -0.55 | -11.98 | 4.42 | 4.5999 | 3.91 | 353429 |
1732577700 | 4.59 | 0.02 | 0.44 | 4.91 | 5.24 | 4.11 | 1219711 |
1732318500 | 4.57 | 0.1 | 2.24 | 4.4 | 4.66 | 3.78 | 1331712 |
1732232100 | 4.47 | 1.27 | 39.69 | 6.17 | 6.4999 | 4.1 | 43291269 |
1732145700 | 3.2 | 0.9 | 39.13 | 2.88 | 3.6099 | 2.71 | 37957931 |
1732059300 | 2.3 | 0.54 | 30.68 | 2 | 2.485 | 1.89 | 13048775 |
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