期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4043 | 9.02475501685 | 4.4799 | 5.2 | 4.35 | 75651 | 4.87470183 | CS |
4 | 0.0842 | 1.75416666667 | 4.8 | 5.2 | 4.27 | 35205 | 4.73043468 | CS |
12 | 0.6742 | 16.0142517815 | 4.21 | 5.3 | 3.97 | 21369 | 4.63320383 | CS |
26 | 0.5242 | 12.0229357798 | 4.36 | 5.3 | 3.92 | 12931 | 4.51107021 | CS |
52 | 0.4642 | 10.5022624434 | 4.42 | 5.3 | 3.92 | 8421 | 4.5291717 | CS |
156 | 1.8842 | 62.8066666667 | 3 | 8.66 | 3 | 8259 | 4.92544806 | CS |
260 | -0.7158 | -12.7821428571 | 5.6 | 8.66 | 2.92 | 7046 | 4.73191074 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738280100 | 4.8 | -0.21 | -4.19 | 5.0199999 | 5.22 | 4.71 | 117413 |
1738193700 | 5.01 | 0.62 | 14.12 | 4.8 | 5.18 | 4.581 | 215924 |
1738107300 | 4.39 | -0.03 | -0.58 | 4.42 | 4.46 | 4.35 | 10897 |
1738020900 | 4.4154 | -0.04 | -1.00 | 4.45 | 4.4501 | 4.39 | 14779 |
1737761700 | 4.4601 | 0.04 | 0.91 | 4.4799 | 4.5 | 4.425 | 20406 |
1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1737588900 | 4.42 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4 | 7702 |
1737502500 | 4.4 | -0.03 | -0.68 | 4.45 | 4.5599999 | 4.4 | 18027 |
1737156900 | 4.43 | -0.03 | -0.67 | 4.43 | 4.5 | 4.415 | 5295 |
1737070500 | 4.46 | 0.05 | 1.13 | 4.42 | 4.5101 | 4.38 | 15057 |
1736984100 | 4.41 | 0.06 | 1.49 | 4.33 | 4.525 | 4.33 | 15286 |
1736897700 | 4.3454 | -0.06 | -1.46 | 4.42 | 4.49 | 4.2699999 | 43209 |
1736811300 | 4.41 | -0.15 | -3.18 | 4.61 | 4.61 | 4.3949999 | 39557 |
1736552100 | 4.555 | -0.1 | -2.04 | 4.6005 | 4.6005 | 4.55 | 14550 |
1736379300 | 4.65 | -0 | -0.00 | 4.65 | 4.7199 | 4.6 | 10972 |
1736292900 | 4.6501 | -0.03 | -0.74 | 4.7 | 4.71 | 4.65 | 22341 |
1736206500 | 4.6849999 | -0.07 | -1.37 | 4.8099999 | 4.85 | 4.65 | 25699 |
1735947300 | 4.75 | -0.02 | -0.42 | 4.8 | 4.8 | 4.72 | 2309 |
1735860900 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.76 | 8266 |
1735688100 | 4.79 | 0.02 | 0.42 | 4.79 | 4.9 | 4.79 | 10321 |
1735601700 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.888 | 4.68 | 20265 |
1735342500 | 4.84 | 0.04 | 0.83 | 4.89 | 4.91 | 4.71 | 4463 |
1735256100 | 4.8 | 0.06 | 1.27 | 4.8 | 4.9 | 4.73 | 10011 |
1735077840 | 4.74 | 0.01 | 0.21 | 4.74 | 4.74 | 4.74 | 67 |
1734996900 | 4.73 | -0.06 | -1.25 | 4.74 | 4.75 | 4.6979 | 2501 |
1734737700 | 4.79 | 0.14 | 3.01 | 4.67 | 4.79 | 4.67 | 3251 |
1734651300 | 4.65 | -0.01 | -0.21 | 4.73 | 4.73 | 4.65 | 3956 |
1734564900 | 4.66 | -0.08 | -1.69 | 4.74 | 4.79 | 4.66 | 16062 |
1734478500 | 4.74 | 0 | 0.00 | 4.79 | 4.79 | 4.711 | 2731 |
1734392100 | 4.74 | 0 | 0.00 | 4.73 | 4.767 | 4.5 | 19948 |
1734132900 | 4.74 | -0.11 | -2.20 | 4.79 | 4.85 | 4.7 | 12360 |
1734046500 | 4.8464 | 0.04 | 0.76 | 4.8349 | 5 | 4.8099999 | 4462 |
1733960100 | 4.8099999 | 0.06 | 1.17 | 4.8 | 4.8964 | 4.752 | 11833 |
1733873700 | 4.7543 | -0.1 | -2.07 | 4.9 | 4.9 | 4.6964 | 40818 |
1733787300 | 4.855 | 0.85 | 21.07 | 4.83 | 5.3 | 4.785 | 180582 |
1733528100 | 4.01 | 0.01 | 0.25 | 4.07 | 4.07 | 4.01 | 32962 |
1733441700 | 4 | -0.09 | -2.20 | 4.045 | 4.0899 | 3.98 | 4549 |
1733355300 | 4.09 | 0.04 | 0.99 | 4 | 4.1 | 4 | 1009 |
1733268900 | 4.05 | -0.02 | -0.49 | 4.07 | 4.097 | 4 | 13505 |
1733182500 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.19 | 4.0599999 | 16182 |
1732917840 | 4.08 | -0.09 | -2.16 | 4.18 | 4.18 | 4.08 | 1677 |
1732750500 | 4.17 | 0.1 | 2.46 | 4.2 | 4.22 | 4.07 | 12673 |
1732664100 | 4.07 | -0.04 | -0.97 | 4.2 | 4.21 | 4.0599999 | 5507 |
1732577700 | 4.11 | -0.1 | -2.38 | 4.195 | 4.22 | 4.07 | 7723 |
1732318500 | 4.21 | 0.01 | 0.30 | 4.21 | 4.21 | 4.21 | 722 |
1732232100 | 4.1971999 | 0.17 | 4.15 | 4.19 | 4.1985 | 4.0599999 | 9009 |
1732145700 | 4.03 | -0.12 | -2.89 | 4.05 | 4.2001 | 4.03 | 4610 |
1732059300 | 4.15 | 0.1 | 2.47 | 4.15 | 4.195 | 4.01 | 12717 |
1731972900 | 4.05 | -0.15 | -3.57 | 4.2 | 4.22 | 3.97 | 80673 |
1731713700 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 96 |
1731627300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.1577 | 2388 |
1731540900 | 4.2 | -0.05 | -1.18 | 4.2 | 4.2 | 4.15 | 258 |
1731454500 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.15 | 1006 |
1731368100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 152 |
1731108900 | 4.2 | -0.01 | -0.24 | 4.21 | 4.2142 | 4.2 | 4572 |
1731022500 | 4.21 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.21 | 141 |
1730936100 | 4.21 | -0.03 | -0.71 | 4.24 | 4.25 | 4.21 | 3108 |
1730849700 | 4.24 | -0.06 | -1.40 | 4.3 | 4.3 | 4.15 | 941 |
1730763300 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3268 | 4.22 | 993 |
1730500500 | 4.2 | -0.17 | -3.89 | 4.36 | 4.36 | 4.15 | 7376 |
1730414100 | 4.37 | 0.05 | 1.16 | 4.24 | 4.37 | 4.2 | 2507 |
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