期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -2.17391304348 | 0.46 | 0.465 | 0.445 | 173517 | 0.45458773 | CS |
4 | 0.015 | 3.44827586207 | 0.435 | 0.48 | 0.395 | 209741 | 0.45452126 | CS |
12 | -0.03 | -6.25 | 0.48 | 0.49 | 0.395 | 253575 | 0.45896283 | CS |
26 | -0.045 | -9.09090909091 | 0.495 | 0.5 | 0.395 | 204521 | 0.4677087 | CS |
52 | 0.05 | 12.5 | 0.4 | 0.56 | 0.385 | 163752 | 0.469364 | CS |
156 | -0.4 | -47.0588235294 | 0.85 | 0.95 | 0.265 | 144378 | 0.50866049 | CS |
260 | -0.4 | -47.0588235294 | 0.85 | 0.95 | 0.265 | 144378 | 0.50866049 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732226460 | 0.46 | 0.015 | 3.37 | 0.455 | 0.46 | 0.445 | 140074 |
1732140000 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.445 | 102462 |
1732053600 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.445 | 94311 |
1731967200 | 0.465 | 0.015 | 3.33 | 0.46 | 0.465 | 0.445 | 206121 |
1731708000 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 324616 |
1731621600 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 246201 |
1731535200 | 0.455 | -0.01 | -2.15 | 0.46 | 0.465 | 0.455 | 84000 |
1731448800 | 0.465 | 0.015 | 3.33 | 0.46 | 0.465 | 0.445 | 267400 |
1731362400 | 0.45 | -0.005 | -1.10 | 0.46 | 0.465 | 0.45 | 224694 |
1731103200 | 0.455 | 0 | 0.00 | 0.465 | 0.465 | 0.445 | 208104 |
1731016800 | 0.455 | -0.01 | -2.15 | 0.475 | 0.475 | 0.445 | 210911 |
1730930400 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.44 | 316537 |
1730844000 | 0.48 | 0.02 | 4.35 | 0.47 | 0.48 | 0.46 | 111586 |
1730757600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 173113 |
1730494800 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.455 | 153301 |
1730408400 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.45 | 288026 |
1730322240 | 0.475 | 0.03 | 6.74 | 0.435 | 0.475 | 0.43 | 139021 |
1730235600 | 0.445 | 0.015 | 3.49 | 0.44 | 0.445 | 0.395 | 500470 |
1730149200 | 0.43 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 123621 |
1729890000 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.42 | 280255 |
1729803600 | 0.435 | -0.01 | -2.25 | 0.44 | 0.445 | 0.43 | 224191 |
1729717200 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.425 | 199685 |
1729630800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.455 | 0.44 | 200385 |
1729544400 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.44 | 144000 |
1729285200 | 0.465 | 0.01 | 2.20 | 0.465 | 0.465 | 0.46 | 323803 |
1729198980 | 0.455 | 0 | 0.00 | 0.455 | 0.465 | 0.455 | 68909 |
1729112400 | 0.455 | 0.005 | 1.11 | 0.455 | 0.47 | 0.445 | 230815 |
1729026000 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.43 | 315100 |
1728680400 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.455 | 85056 |
1728594000 | 0.45 | 0 | 0.00 | 0.465 | 0.47 | 0.45 | 564022 |
1728507600 | 0.45 | -0.005 | -1.10 | 0.47 | 0.47 | 0.45 | 308053 |
1728421200 | 0.455 | -0.01 | -2.15 | 0.45 | 0.47 | 0.45 | 188098 |
1728334800 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 90026 |
1728075600 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 70530 |
1727989200 | 0.465 | 0 | 0.00 | 0.47 | 0.475 | 0.455 | 208048 |
1727902800 | 0.465 | 0 | 0.00 | 0.47 | 0.475 | 0.46 | 607801 |
1727816400 | 0.465 | 0.015 | 3.33 | 0.465 | 0.475 | 0.44 | 199542 |
1727730000 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.445 | 191378 |
1727470800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.47 | 0.435 | 250122 |
1727384400 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.435 | 549640 |
1727298000 | 0.47 | 0 | 0.00 | 0.47 | 0.48 | 0.46 | 217901 |
1727211600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.455 | 288060 |
1727125200 | 0.46 | -0.01 | -2.13 | 0.475 | 0.48 | 0.46 | 270817 |
1726866000 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 131234 |
1726779600 | 0.48 | 0.02 | 4.35 | 0.465 | 0.48 | 0.465 | 187712 |
1726693440 | 0.46 | -0.015 | -3.16 | 0.475 | 0.485 | 0.45 | 2764496 |
1726606800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.48 | 0.47 | 119653 |
1726520400 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.445 | 295183 |
1726261200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.48 | 0.475 | 85500 |
1726174800 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 63475 |
1726088400 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 83327 |
1726002000 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 51000 |
1725915600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.475 | 0.46 | 32637 |
1725656400 | 0.46 | -0.02 | -4.17 | 0.48 | 0.49 | 0.46 | 253528 |
1725570000 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 168296 |
1725483600 | 0.485 | -0.005 | -1.02 | 0.485 | 0.49 | 0.455 | 237500 |
1725397200 | 0.49 | 0.005 | 1.03 | 0.49 | 0.49 | 0.49 | 138490 |
1725051600 | 0.485 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 104500 |
1724965200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 65208 |
1724878800 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.48 | 187431 |
1724792400 | 0.48 | -0.005 | -1.03 | 0.49 | 0.495 | 0.48 | 401182 |
1724706000 | 0.485 | 0.005 | 1.04 | 0.48 | 0.49 | 0.48 | 70160 |
1724446800 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 245167 |
1724360400 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 37300 |
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