
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0359 | -3.77894736842 | 0.95 | 0.98 | 0.8783 | 73088 | 0.90645701 | CS |
4 | -0.0959 | -9.49504950495 | 1.01 | 1.02 | 0.87 | 38810 | 0.91354896 | CS |
12 | -0.2459 | -21.1982758621 | 1.16 | 1.79 | 0.85 | 123578 | 1.18547324 | CS |
26 | -0.5759 | -38.6510067114 | 1.49 | 2.9799 | 0.85 | 1511892 | 2.60515613 | CS |
52 | -1.3759 | -60.0829694323 | 2.29 | 7 | 0.85 | 788002 | 2.6193259 | CS |
156 | -12.5859 | -93.2288888889 | 13.5 | 22.32 | 0.85 | 559104 | 5.45546097 | CS |
260 | -118.2459 | -99.2328801611 | 119.16 | 119.16 | 0.85 | 443927 | 9.36319346 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 0.91145 | 0.01145 | 1.27 | 0.9 | 0.92 | 0.88 | 17399 |
1739576100 | 0.9 | -0.06 | -6.25 | 0.98 | 0.98 | 0.8783 | 240860 |
1739489700 | 0.96 | 0.02 | 2.13 | 0.91 | 0.96 | 0.9 | 24482 |
1739403300 | 0.94 | -0.01 | -1.05 | 0.8911 | 0.9499 | 0.8911 | 5124 |
1739316900 | 0.95 | 0.0322 | 3.51 | 0.91 | 0.95 | 0.91 | 14966 |
1739230500 | 0.9178 | 0.029 | 3.26 | 0.87 | 0.94 | 0.87 | 33233 |
1738971300 | 0.8888 | -0.0012 | -0.13 | 0.905 | 0.9148 | 0.87 | 26802 |
1738884900 | 0.89 | 0 | 0.00 | 0.8993 | 0.95 | 0.88 | 26762 |
1738798500 | 0.89 | -0.02 | -2.20 | 0.9067 | 0.94 | 0.88 | 44268 |
1738712100 | 0.91 | 0.0146 | 1.63 | 0.9 | 0.9495 | 0.88 | 34941 |
1738625700 | 0.8954 | -0.0546 | -5.75 | 0.95 | 0.95 | 0.89 | 25900 |
1738366500 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 7945 |
1738280100 | 0.95 | 0.0018 | 0.19 | 0.94 | 0.9698 | 0.9 | 34456 |
1738193700 | 0.9482 | -0.0018 | -0.19 | 0.97 | 0.97 | 0.9 | 12933 |
1738107300 | 0.95 | 0.0198 | 2.13 | 0.93 | 0.9716 | 0.9 | 12616 |
1738020900 | 0.9302 | 0.0202 | 2.22 | 0.9 | 1 | 0.9 | 44248 |
1737761700 | 0.91 | -0.0616 | -6.34 | 0.91 | 0.94 | 0.89 | 45340 |
1737675300 | 0.9716 | 0 | 0.00 | 0.9716 | 0.9716 | 0.9716 | 0 |
1737588900 | 0.9716 | -0.013521 | -1.37 | 1.01 | 1.02 | 0.9698 | 28640 |
1737502500 | 0.985121 | -0.012979 | -1.30 | 1 | 1.0049999 | 0.96 | 51950 |
1737156900 | 0.9981 | -0.0619 | -5.84 | 1.03 | 1.04 | 0.975 | 39356 |
1737070500 | 1.06 | -0.04 | -3.64 | 1.05 | 1.12 | 0.979 | 142611 |
1736984100 | 1.1 | -0.17 | -13.39 | 0.887 | 1.29 | 0.85 | 1087631 |
1736897700 | 1.27 | 0.02 | 1.60 | 1.26 | 1.79 | 1.2 | 3628181 |
1736811300 | 1.25 | -0.01 | -0.79 | 1.26 | 1.34 | 1.2 | 41999 |
1736552100 | 1.26 | -0.04 | -3.08 | 1.27 | 1.2736 | 1.2101 | 16465 |
1736379300 | 1.3 | 0.11 | 9.24 | 1.3 | 1.34 | 1.17 | 22644 |
1736292900 | 1.19 | -0.12 | -9.16 | 1.2801 | 1.3099 | 1.19 | 23933 |
1736206500 | 1.31 | 0.11 | 9.17 | 1.33 | 1.3867 | 1.15 | 61369 |
1735947300 | 1.2 | 0.03 | 2.57 | 1.17 | 1.4099 | 1.11 | 263357 |
1735860900 | 1.1699 | 0.04 | 3.57 | 1.1299999 | 1.18 | 1.09 | 32984 |
1735688100 | 1.1296 | -0.05 | -3.86 | 1.16 | 1.1806 | 1.12 | 15494 |
1735601700 | 1.175 | -0.02 | -1.26 | 1.15 | 1.23 | 1.12 | 33533 |
1735342500 | 1.19 | 0.07 | 6.16 | 1.16 | 1.19 | 1.07 | 33304 |
1735256100 | 1.121 | 0.01 | 0.99 | 1.11 | 1.1656 | 1.06 | 19040 |
1735077840 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.24 | 1.07 | 22294 |
1734996900 | 1.12 | 0.03 | 2.75 | 1.1 | 1.17 | 1.1 | 5532 |
1734737700 | 1.09 | -0.03 | -2.68 | 1.18 | 1.2002 | 1.09 | 12598 |
1734651300 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1616 | 1.1 | 25266 |
1734564900 | 1.12 | -0.03 | -2.61 | 1.15 | 1.21 | 1.12 | 9453 |
1734478500 | 1.15 | -0.06 | -4.96 | 1.15 | 1.24 | 1.1419 | 14072 |
1734392100 | 1.21 | 0.02 | 1.68 | 1.24 | 1.24 | 1.15 | 15201 |
1734132900 | 1.19 | 0.03 | 2.59 | 1.16 | 1.25 | 1.1399999 | 26562 |
1734046500 | 1.16 | -0.05 | -4.13 | 1.2198 | 1.25 | 1.15 | 28245 |
1733960100 | 1.21 | 0.02 | 2.11 | 1.16 | 1.2113 | 1.16 | 12815 |
1733873700 | 1.185 | 0 | 0.25 | 1.19 | 1.25 | 1.155 | 31024 |
1733787300 | 1.1821 | 0.03 | 2.79 | 1.18 | 1.2 | 1.18 | 5509 |
1733528100 | 1.15 | -0.02 | -2.02 | 1.2165999 | 1.23 | 1.1299999 | 12492 |
1733441700 | 1.1737 | 0 | 0.32 | 1.18 | 1.25 | 1.12 | 15922 |
1733355300 | 1.17 | -0.03 | -2.50 | 1.2503 | 1.2999 | 1.1399999 | 30670 |
1733268900 | 1.2 | -0.13 | -9.77 | 1.2311 | 1.3172 | 1.2 | 11930 |
1733182500 | 1.33 | 0.06 | 4.72 | 1.4 | 1.4 | 1.24 | 17108 |
1732917840 | 1.27 | 0.06 | 4.96 | 1.21 | 1.32 | 1.21 | 7886 |
1732750500 | 1.21 | 0.03 | 2.54 | 1.17 | 1.27 | 1.15 | 11930 |
1732664100 | 1.18 | -0.02 | -1.67 | 1.21 | 1.28 | 1.15 | 12012 |
1732577700 | 1.2 | -0.02 | -1.64 | 1.23 | 1.2834 | 1.2 | 13077 |
1732318500 | 1.22 | -0.05 | -3.56 | 1.25 | 1.289379 | 1.2 | 12677 |
1732232100 | 1.2649999 | 0 | 0.40 | 1.26 | 1.2814 | 1.23 | 7124 |
1732145700 | 1.26 | -0.04 | -3.17 | 1.31 | 1.32 | 1.24 | 13146 |
1732059300 | 1.3012999 | 0.07 | 5.44 | 1.2321 | 1.3546 | 1.2321 | 24085 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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