
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -3.09278350515 | 2.91 | 3.25 | 2.76 | 41528 | 2.92698995 | DR |
4 | 0.08 | 2.9197080292 | 2.74 | 3.25 | 2.6 | 17983 | 2.85382385 | DR |
12 | 0.12 | 4.44444444444 | 2.7 | 3.25 | 2.35 | 13361 | 2.70027214 | DR |
26 | 0.19 | 7.22433460076 | 2.63 | 3.4 | 2.35 | 12154 | 2.73419039 | DR |
52 | -0.3 | -9.61538461538 | 3.12 | 3.48 | 2.31 | 10114 | 2.77885913 | DR |
156 | -2.74 | -49.2805755396 | 5.56 | 6.78 | 2.31 | 17971 | 3.9403914 | DR |
260 | -8.93 | -76 | 11.75 | 16.5 | 2.31 | 55729 | 9.33826962 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 2.82 | -0.08 | -2.76 | 2.93 | 2.93 | 2.7599999 | 73978 |
1740181200 | 2.9 | -0.06 | -2.03 | 2.96 | 3.0001 | 2.87 | 39146 |
1740094800 | 2.96 | -0.06 | -1.99 | 3.07 | 3.07 | 2.9 | 9110 |
1740008400 | 3.02 | -0.02 | -0.66 | 3.25 | 3.25 | 2.8 | 49056 |
1739922000 | 3.04 | 0.19 | 6.67 | 2.91 | 3.22 | 2.8 | 36351 |
1739576400 | 2.85 | 0.16 | 5.95 | 2.74 | 2.8668999 | 2.6690999 | 18143 |
1739490000 | 2.69 | -0.06 | -2.18 | 2.74 | 2.74 | 2.65 | 9659 |
1739403600 | 2.7498999 | 0.11 | 4.15 | 2.67 | 2.7599 | 2.63 | 22298 |
1739317200 | 2.6404 | -0.1 | -3.64 | 2.71 | 2.71 | 2.62 | 7102 |
1739230800 | 2.74 | -0.01 | -0.36 | 2.75 | 2.79 | 2.64 | 13035 |
1738971600 | 2.75 | 0.13 | 4.96 | 2.66 | 2.75 | 2.65 | 8476 |
1738885200 | 2.62 | 0 | 0.08 | 2.61 | 2.645 | 2.6 | 1795 |
1738798800 | 2.618 | -0.08 | -3.04 | 2.69 | 2.7395999 | 2.618 | 1871 |
1738712400 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7599999 | 2.65 | 5761 |
1738626000 | 2.66 | -0.08 | -2.92 | 2.7 | 2.7799999 | 2.63 | 1840 |
1738366800 | 2.74 | -0.01 | -0.36 | 2.74 | 2.79 | 2.7 | 12334 |
1738280400 | 2.75 | 0 | 0.00 | 2.77 | 2.84 | 2.66 | 12641 |
1738194000 | 2.75 | 0.06 | 2.23 | 2.68 | 2.75 | 2.6239 | 9746 |
1738107600 | 2.69 | -0.03 | -1.10 | 2.74 | 2.75 | 2.64 | 9046 |
1738021200 | 2.72 | 0.07 | 2.64 | 2.74 | 2.75 | 2.63 | 18568 |
1737762000 | 2.65 | 0.13 | 5.16 | 2.62 | 2.6999 | 2.55 | 4731 |
1737675600 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1737589200 | 2.52 | 0 | 0.00 | 2.49 | 2.57 | 2.47 | 6490 |
1737502800 | 2.52 | 0.05 | 2.02 | 2.46 | 2.57 | 2.45 | 2998 |
1737157200 | 2.47 | 0.07 | 2.70 | 2.42 | 2.5 | 2.41 | 3269 |
1737070800 | 2.4049999 | -0.04 | -1.43 | 2.46 | 2.46 | 2.4049999 | 3193 |
1736984400 | 2.44 | 0.01 | 0.41 | 2.42 | 2.48 | 2.37 | 2326 |
1736898000 | 2.43 | 0.07 | 2.97 | 2.37 | 2.45 | 2.37 | 3748 |
1736811600 | 2.36 | -0.04 | -1.67 | 2.38 | 2.38 | 2.35 | 2190 |
1736552400 | 2.4 | 0.02 | 0.84 | 2.4 | 2.4177 | 2.37 | 3169 |
1736379600 | 2.38 | -0.03 | -1.24 | 2.46 | 2.46 | 2.37 | 13693 |
1736293200 | 2.41 | -0.02 | -0.63 | 2.5 | 2.5 | 2.41 | 11074 |
1736206800 | 2.4253 | -0.07 | -2.99 | 2.56 | 2.56 | 2.4235 | 5990 |
1735947600 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.5894 | 2.5 | 1649 |
1735861200 | 2.5299999 | -0.03 | -1.17 | 2.52 | 2.54 | 2.5 | 2109 |
1735688400 | 2.56 | 0.06 | 2.40 | 2.57 | 2.59 | 2.4598 | 7168 |
1735602000 | 2.5 | -0.02 | -0.79 | 2.5 | 2.55 | 2.4022 | 25518 |
1735342800 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.57 | 2.49 | 11100 |
1735256400 | 2.5099999 | 0.01 | 0.40 | 2.48 | 2.57 | 2.48 | 2978 |
1735077840 | 2.5 | 0 | 0.00 | 2.4 | 2.5099999 | 2.4 | 2106 |
1734997200 | 2.5 | 0.07 | 2.88 | 2.44 | 2.5 | 2.41 | 8668 |
1734738000 | 2.43 | -0.03 | -1.22 | 2.46 | 2.47 | 2.42 | 14083 |
1734651600 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.5099999 | 2.42 | 14100 |
1734565200 | 2.5 | -0.13 | -4.94 | 2.6 | 2.6201 | 2.43 | 23844 |
1734478800 | 2.63 | 0.02 | 0.77 | 2.61 | 2.63 | 2.57 | 21637 |
1734392400 | 2.61 | 0.05 | 2.00 | 2.55 | 2.63 | 2.52 | 31423 |
1734133200 | 2.5587 | 0.06 | 2.35 | 2.55 | 2.6 | 2.52 | 12505 |
1734046800 | 2.5 | -0.09 | -3.47 | 2.6001 | 2.6332 | 2.5 | 16413 |
1733960400 | 2.59 | -0.08 | -3.00 | 2.67 | 2.71 | 2.59 | 18004 |
1733874000 | 2.67 | -0.03 | -1.11 | 2.65 | 2.6992 | 2.59 | 15119 |
1733787600 | 2.7 | 0.09 | 3.45 | 2.74 | 2.8 | 2.7 | 43116 |
1733528400 | 2.61 | -0.03 | -1.14 | 2.6401 | 2.7 | 2.61 | 2904 |
1733442000 | 2.64 | -0.07 | -2.58 | 2.69 | 2.74 | 2.6 | 12604 |
1733355600 | 2.71 | -0.01 | -0.37 | 2.69 | 2.735 | 2.67 | 8637 |
1733269200 | 2.72 | -0.04 | -1.58 | 2.7 | 2.72 | 2.7 | 710 |
1733182800 | 2.7637 | 0.09 | 3.51 | 2.68 | 2.7637 | 2.67 | 2231 |
1732917840 | 2.67 | -0.05 | -1.84 | 2.72 | 2.74 | 2.66 | 2737 |
1732750800 | 2.72 | -0.05 | -1.81 | 2.81 | 2.84 | 2.7 | 5400 |
1732664400 | 2.77 | 0.12 | 4.53 | 2.66 | 2.77 | 2.66 | 3184 |
1732578000 | 2.65 | 0 | 0.00 | 2.62 | 2.71 | 2.6 | 7079 |
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