期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 3.02 | 0 | 0 | 0 | CS |
4 | -0.03 | -0.983606557377 | 3.05 | 3.05 | 2.82 | 1408 | 2.84331361 | CS |
12 | 0.02 | 0.666666666667 | 3 | 3.3 | 2.72 | 2142 | 3.04884067 | CS |
26 | 0.42 | 16.1538461538 | 2.6 | 3.3 | 2.45 | 2607 | 2.86832961 | CS |
52 | 0.4 | 15.2671755725 | 2.62 | 3.3 | 2.3 | 2454 | 2.75047743 | CS |
156 | -0.75 | -19.8938992042 | 3.77 | 4.44 | 2.16 | 2150 | 3.05538053 | CS |
260 | -1.33 | -30.5747126437 | 4.35 | 4.5 | 2.16 | 2245 | 3.24568559 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733954400 | 3.02 | -0.03 | -0.98 | 3.02 | 3.02 | 3.02 | 6050 |
1733868000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733781600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733522400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733436000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733349600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1733263200 | 3.05 | 0.23 | 8.16 | 3.05 | 3.05 | 3.05 | 500 |
1733176800 | 2.82 | 0 | 0.00 | 2.86 | 2.86 | 2.82 | 2800 |
1732917600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1732831200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1732744800 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1732658400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1732572000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 1800 |
1732312800 | 2.82 | -0.12 | -4.08 | 3.0099999 | 3.02 | 2.82 | 2850 |
1732226400 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
1732140000 | 2.94 | -0.11 | -3.61 | 2.94 | 2.94 | 2.94 | 300 |
1732053600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1731967200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1731708000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1731621600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
1731535200 | 3.05 | 0.33 | 12.13 | 3.05 | 3.05 | 3.05 | 200 |
1731448800 | 2.72 | -0.19 | -6.53 | 2.9 | 2.9 | 2.72 | 2000 |
1731362400 | 2.91 | -0.07 | -2.35 | 2.97 | 2.97 | 2.91 | 2600 |
1731103200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1731016800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1730930400 | 2.98 | -0.12 | -3.87 | 2.98 | 2.98 | 2.98 | 2215 |
1730844000 | 3.1 | 0.04 | 1.31 | 3.06 | 3.1 | 3.06 | 500 |
1730754000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1730494800 | 3.06 | -0.14 | -4.38 | 3.06 | 3.06 | 3.06 | 4000 |
1730408640 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1730322240 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 2000 |
1730235600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 5300 |
1730149200 | 3.15 | 0.05 | 1.61 | 3.0099999 | 3.15 | 3.0099999 | 8909 |
1729890000 | 3.1 | -0.2 | -6.06 | 3.2 | 3.2 | 3.1 | 7133 |
1729803600 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 200 |
1729717200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
1729630800 | 3.25 | 0.1 | 3.17 | 3.25 | 3.25 | 3.25 | 100 |
1729544400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 7000 |
1729285200 | 3.15 | 0.02 | 0.64 | 3.15 | 3.15 | 3.0299999 | 3300 |
1729198980 | 3.13 | 0.13 | 4.33 | 3.13 | 3.13 | 3.13 | 800 |
1729112400 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 439 |
1729026000 | 3.0099999 | -0.14 | -4.44 | 2.86 | 3.0099999 | 2.86 | 1338 |
1728680400 | 3.15 | 0.16 | 5.35 | 3 | 3.15 | 3 | 1200 |
1728594000 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
1728507600 | 2.99 | 0.09 | 3.10 | 2.99 | 2.99 | 2.99 | 130 |
1728421200 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 1078 |
1728334800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1728075600 | 2.86 | -0.15 | -4.98 | 2.86 | 2.86 | 2.86 | 100 |
1727989200 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
1727902800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
1727816400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
1727730000 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
1727470800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
1727384400 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.0099999 | 2.9 | 3100 |
1727298000 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 1000 |
1727211600 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 2100 |
1727125200 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 1300 |
1726866000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1726779600 | 3 | 0.14 | 4.90 | 3 | 3 | 3 | 100 |
1726693200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1726606800 | 2.86 | -0.14 | -4.67 | 2.86 | 2.86 | 2.86 | 1481 |
1726520400 | 3 | 0.01 | 0.33 | 3 | 3 | 3 | 120 |
1726261200 | 2.99 | 0.09 | 3.10 | 2.95 | 2.99 | 2.95 | 2251 |
1726174800 | 2.9 | 0.25 | 9.43 | 2.9 | 2.9 | 2.9 | 3000 |
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