期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.037 | 3.85416666667 | 0.96 | 1.01 | 0.8 | 680897 | 0.89883857 | CS |
4 | -0.243 | -19.5967741935 | 1.24 | 1.38 | 0.8 | 631698 | 1.06434774 | CS |
12 | -0.513 | -33.9735099338 | 1.51 | 1.58 | 0.8 | 429795 | 1.18424868 | CS |
26 | -0.893 | -47.2486772487 | 1.89 | 1.96 | 0.8 | 411118 | 1.33867502 | CS |
52 | -1.913 | -65.7388316151 | 2.91 | 4.02 | 0.8 | 562395 | 2.05017122 | CS |
156 | -10.063 | -90.9855334539 | 11.06 | 47.5 | 0.8 | 759865 | 7.1374941 | CS |
260 | -10.063 | -90.9855334539 | 11.06 | 47.5 | 0.8 | 759865 | 7.1374941 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732232400 | 0.9667 | 0.0088 | 0.92 | 0.9981 | 1.01 | 0.9463 | 436139 |
1732146000 | 0.9579 | 0.0079 | 0.83 | 0.99 | 0.99 | 0.9293 | 661816 |
1732059600 | 0.95 | 0.1234 | 14.93 | 0.8199999 | 0.9707 | 0.8199999 | 834656 |
1731973200 | 0.8266 | -0.0107 | -1.28 | 0.84 | 0.849999 | 0.8 | 603921 |
1731714000 | 0.8373 | -0.0638 | -7.08 | 0.92 | 0.9251 | 0.83 | 644400 |
1731627600 | 0.9011 | -0.0701 | -7.22 | 0.96 | 1.01 | 0.9 | 659693 |
1731541200 | 0.9712 | -0.0288 | -2.88 | 1.02 | 1.03 | 0.96 | 1083377 |
1731454800 | 1 | -0.06 | -5.66 | 1.06 | 1.07 | 1 | 674694 |
1731368400 | 1.06 | 0.05 | 4.95 | 1.01 | 1.11 | 1 | 1063569 |
1731109200 | 1.01 | -0.12 | -10.62 | 1.1399999 | 1.1399999 | 1 | 877147 |
1731022800 | 1.1299999 | -0.18 | -13.74 | 1.2 | 1.2 | 1.11 | 929372 |
1730936400 | 1.31 | 0.12 | 10.08 | 1.25 | 1.3799999 | 1.2 | 1139747 |
1730850000 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.12 | 508017 |
1730763600 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.11 | 401492 |
1730500800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 498747 |
1730414400 | 1.16 | -0.04 | -3.33 | 1.19 | 1.2055 | 1.15 | 374246 |
1730328000 | 1.2 | -0.01 | -0.83 | 1.2 | 1.24 | 1.19 | 313600 |
1730241600 | 1.21 | -0.05 | -3.97 | 1.22 | 1.26 | 1.19 | 480007 |
1730155200 | 1.26 | 0.07 | 5.88 | 1.23 | 1.295 | 1.2 | 366835 |
1729896000 | 1.19 | -0.01 | -0.83 | 1.22 | 1.26 | 1.18 | 224171 |
1729809600 | 1.2 | -0.04 | -3.23 | 1.24 | 1.28 | 1.17 | 294453 |
1729723200 | 1.24 | -0.04 | -3.13 | 1.25 | 1.28 | 1.21 | 424899 |
1729636800 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.245 | 371118 |
1729550400 | 1.32 | -0.05 | -3.65 | 1.35 | 1.37 | 1.31 | 333507 |
1729291200 | 1.37 | 0.04 | 3.01 | 1.34 | 1.445 | 1.33 | 496996 |
1729204800 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3899999 | 1.31 | 268069 |
1729118400 | 1.34 | 0 | 0.00 | 1.34 | 1.3799999 | 1.31 | 337450 |
1729032000 | 1.34 | 0.01 | 0.75 | 1.33 | 1.3799999 | 1.29 | 483442 |
1728945600 | 1.33 | 0.05 | 3.91 | 1.28 | 1.37 | 1.26 | 710713 |
1728686400 | 1.28 | 0.1 | 8.47 | 1.19 | 1.29 | 1.18 | 482534 |
1728600000 | 1.18 | -0.09 | -7.09 | 1.25 | 1.27 | 1.16 | 596130 |
1728513600 | 1.27 | 0.02 | 1.60 | 1.27 | 1.31 | 1.25 | 250838 |
1728427200 | 1.25 | 0.01 | 0.81 | 1.23 | 1.26 | 1.21 | 337855 |
1728340800 | 1.24 | 0.05 | 4.20 | 1.21 | 1.27 | 1.19 | 379224 |
1728081600 | 1.19 | 0.01 | 0.85 | 1.21 | 1.2199 | 1.17 | 259574 |
1727995200 | 1.18 | 0 | 0.00 | 1.18 | 1.22 | 1.16 | 269071 |
1727908800 | 1.18 | -0.07 | -5.60 | 1.24 | 1.26 | 1.16 | 325624 |
1727822400 | 1.25 | -0.06 | -4.58 | 1.29 | 1.3 | 1.25 | 233798 |
1727736000 | 1.31 | -0.03 | -2.24 | 1.32 | 1.37 | 1.28 | 188155 |
1727476800 | 1.34 | 0.01 | 0.75 | 1.35 | 1.36 | 1.32 | 156340 |
1727390400 | 1.33 | 0.02 | 1.53 | 1.34 | 1.35 | 1.3 | 240699 |
1727304000 | 1.31 | 0 | 0.00 | 1.3 | 1.34 | 1.2794 | 171200 |
1727217600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.28 | 211035 |
1727131200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.34 | 1.25 | 236085 |
1726872000 | 1.28 | -0.09 | -6.57 | 1.29 | 1.37 | 1.28 | 741942 |
1726785600 | 1.37 | 0.06 | 4.58 | 1.4 | 1.4 | 1.31 | 226423 |
1726699200 | 1.31 | -0.03 | -2.24 | 1.32 | 1.3899999 | 1.3 | 271828 |
1726612800 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.33 | 243803 |
1726526400 | 1.36 | -0.06 | -4.23 | 1.43 | 1.43 | 1.33 | 232232 |
1726267200 | 1.42 | 0.08 | 5.97 | 1.3899999 | 1.44 | 1.35 | 362608 |
1726180800 | 1.34 | 0.01 | 0.75 | 1.36 | 1.36 | 1.28 | 510481 |
1726094400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.22 | 277902 |
1726008000 | 1.33 | 0.03 | 2.31 | 1.3 | 1.36 | 1.2363 | 353075 |
1725921600 | 1.3 | 0.05 | 4.00 | 1.26 | 1.32 | 1.25 | 204129 |
1725662400 | 1.25 | -0.03 | -2.34 | 1.27 | 1.31 | 1.22 | 289632 |
1725576000 | 1.28 | -0.06 | -4.48 | 1.32 | 1.3462 | 1.27 | 238256 |
1725489600 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3899999 | 1.3 | 174795 |
1725403200 | 1.35 | -0.05 | -3.57 | 1.45 | 1.4635 | 1.33 | 296822 |
1725057600 | 1.4 | -0.13 | -8.50 | 1.55 | 1.55 | 1.3799999 | 338498 |
1724971200 | 1.53 | 0.02 | 1.32 | 1.51 | 1.58 | 1.4802 | 197143 |
1724884800 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.46 | 292152 |
1724798400 | 1.55 | 0.02 | 1.31 | 1.52 | 1.57 | 1.5 | 260689 |
1724712000 | 1.53 | 0.04 | 2.68 | 1.5 | 1.57 | 1.46 | 288790 |
1724452800 | 1.49 | 0.08 | 5.67 | 1.4 | 1.58 | 1.4 | 608136 |
1724366400 | 1.41 | 0.03 | 2.17 | 1.36 | 1.445 | 1.34 | 247713 |
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