期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.01 | 0.01 | 0.005 | 214378 | 0.00513596 | CS |
4 | 0 | 0 | 0.01 | 0.015 | 0.005 | 197704 | 0.00645382 | CS |
12 | -0.01 | -50 | 0.02 | 0.02 | 0.005 | 179161 | 0.01157861 | CS |
26 | -0.04 | -80 | 0.05 | 0.05 | 0.005 | 141600 | 0.01629423 | CS |
52 | -0.025 | -71.4285714286 | 0.035 | 0.06 | 0.005 | 146986 | 0.02604345 | CS |
156 | -0.375 | -97.4025974026 | 0.385 | 0.42 | 0.005 | 131639 | 0.12190124 | CS |
260 | -0.58 | -98.3050847458 | 0.59 | 0.7 | 0.005 | 126737 | 0.16819865 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733349600 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.005 | 466000 |
1733263200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100594 |
1733176800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 706000 |
1732917600 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 23318 |
1732831200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1732744800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 27600 |
1732658400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
1732572000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 72372 |
1732312800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 248000 |
1732226460 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1500 |
1732140000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 15000 |
1732053600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1731967200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 48200 |
1731708000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 1034349 |
1731621600 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 129500 |
1731535200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.01 | 0.005 | 229700 |
1731448800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 516017 |
1731362400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 216833 |
1731103200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 128000 |
1731016800 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 33400 |
1730930400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 18293 |
1730844000 | 0.01 | -0.01 | -50.00 | 0.01 | 0.015 | 0.01 | 338214 |
1730754000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1730494800 | 0.02 | 0.005 | 33.33 | 0.01 | 0.02 | 0.01 | 126000 |
1730408400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1730322000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1730235600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 424756 |
1730149200 | 0.015 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 708171 |
1729890000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 425200 |
1729803600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 243350 |
1729717200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729630800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 7500 |
1729544400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1250 |
1729285200 | 0.015 | -0.003 | -16.67 | 0.015 | 0.015 | 0.015 | 81000 |
1729198980 | 0.018 | 0.003 | 20.00 | 0.015 | 0.018 | 0.015 | 71000 |
1729112400 | 0.015 | -0.005 | -25.00 | 0.01 | 0.015 | 0.01 | 161902 |
1729026000 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 14500 |
1728680400 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 2893 |
1728594000 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 63200 |
1728507600 | 0.01 | -0.005 | -33.33 | 0.02 | 0.02 | 0.01 | 27910 |
1728421200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 213000 |
1728334800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 630470 |
1728075600 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 485399 |
1727989200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 440000 |
1727902800 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 13187 |
1727816400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 85788 |
1727730000 | 0.01 | -0.01 | -50.00 | 0.015 | 0.015 | 0.01 | 256782 |
1727470800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1727384400 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 56000 |
1727298000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 39900 |
1727211600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
1727125200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12000 |
1726866000 | 0.015 | -0.003 | -16.67 | 0.015 | 0.015 | 0.015 | 0 |
1726779600 | 0.018 | 0.003 | 20.00 | 0.018 | 0.018 | 0.018 | 200 |
1726693200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1726606800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 69000 |
1726520400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1726261200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
1726174800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 359741 |
1726088400 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 39050 |
1726002000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 202938 |
1725915600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1725656400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 30439 |
1725570000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
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