
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.847457627119 | 1.18 | 1.29 | 1.1621 | 547978 | 1.21158316 | CS |
4 | -0.26 | -17.9310344828 | 1.45 | 1.51 | 1.06 | 1053683 | 1.22967211 | CS |
12 | -0.63 | -34.6153846154 | 1.82 | 1.85 | 0.89 | 1723507 | 1.31866273 | CS |
26 | -0.1 | -7.7519379845 | 1.29 | 1.87 | 0.7511 | 1199907 | 1.28688547 | CS |
52 | -0.87 | -42.2330097087 | 2.06 | 3.26 | 0.7511 | 900227 | 1.51759212 | CS |
156 | 0.09 | 8.18181818182 | 1.1 | 17.1 | 0.7511 | 1228862 | 4.48336681 | CS |
260 | -4.02 | -77.1593090211 | 5.21 | 17.1 | 0.38 | 844575 | 4.14580915 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 1.23 | 0.03 | 2.50 | 1.24 | 1.27 | 1.17 | 520549 |
1740181200 | 1.2 | -0.06 | -4.76 | 1.24 | 1.29 | 1.2 | 583159 |
1740094800 | 1.26 | 0.08 | 6.78 | 1.17 | 1.2649999 | 1.1621 | 558557 |
1740008400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2285 | 1.17 | 406208 |
1739922000 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.163 | 643988 |
1739576400 | 1.18 | -0.04 | -3.28 | 1.23 | 1.24 | 1.16 | 494763 |
1739490000 | 1.22 | -0.02 | -1.61 | 1.22 | 1.23 | 1.15 | 759530 |
1739403600 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2649999 | 1.21 | 632249 |
1739317200 | 1.25 | 0.06 | 5.04 | 1.18 | 1.2985 | 1.17 | 1230243 |
1739230800 | 1.19 | 0.1 | 9.17 | 1.1299999 | 1.215 | 1.104 | 881320 |
1738971600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.08 | 580452 |
1738885200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.1952 | 1.06 | 1265496 |
1738798800 | 1.15 | -0.05 | -4.17 | 1.22 | 1.22 | 1.1399999 | 1110677 |
1738712400 | 1.2 | 0.06 | 5.26 | 1.15 | 1.23 | 1.12 | 1305542 |
1738626000 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.22 | 1.07 | 2077409 |
1738366800 | 1.16 | -0.06 | -4.92 | 1.21 | 1.22 | 1.1399999 | 1061346 |
1738280400 | 1.22 | -0.14 | -10.29 | 1.36 | 1.43 | 1.2 | 2202213 |
1738194000 | 1.36 | -0.1 | -6.85 | 1.43 | 1.43 | 1.29 | 2138917 |
1738107600 | 1.46 | 0.07 | 5.04 | 1.4 | 1.51 | 1.32 | 932214 |
1738021200 | 1.3899999 | -0.09 | -6.08 | 1.45 | 1.49 | 1.33 | 1303811 |
1737762000 | 1.48 | 0 | 0.00 | 1.57 | 1.59 | 1.44 | 2023459 |
1737675600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1737589200 | 1.48 | -0.02 | -1.33 | 1.62 | 1.78 | 1.43 | 8011156 |
1737502800 | 1.5 | 0.32 | 27.12 | 1.25 | 1.76 | 1.21 | 20462855 |
1737157200 | 1.18 | 0.01 | 0.85 | 1.23 | 1.23 | 1.16 | 1672936 |
1737070800 | 1.17 | -0.05 | -4.10 | 1.2 | 1.22 | 1.1299999 | 788835 |
1736984400 | 1.22 | 0.05 | 4.27 | 1.17 | 1.26 | 1.1399999 | 971514 |
1736898000 | 1.17 | -0.07 | -5.65 | 1.33 | 1.35 | 1.11 | 1172334 |
1736811600 | 1.24 | -0.03 | -2.36 | 1.26 | 1.3 | 1.22 | 736148 |
1736552400 | 1.27 | -0.07 | -5.22 | 1.34 | 1.43 | 1.17 | 2201755 |
1736379600 | 1.34 | 0.02 | 1.52 | 1.29 | 1.45 | 1.25 | 2717984 |
1736293200 | 1.32 | 0.07 | 5.60 | 1.25 | 1.36 | 1.22 | 1117092 |
1736206800 | 1.25 | -0.18 | -12.59 | 1.42 | 1.42 | 1.22 | 2074355 |
1735947600 | 1.43 | 0.2 | 16.26 | 1.4 | 1.59 | 1.23 | 7678391 |
1735861200 | 1.23 | 0.11 | 9.82 | 1.17 | 1.29 | 1.16 | 2268868 |
1735688400 | 1.12 | 0.13 | 13.13 | 0.98 | 1.12 | 0.9611 | 796429 |
1735602000 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.9422 | 1325012 |
1735342800 | 1.02 | -0.02 | -1.92 | 1.06 | 1.1252 | 1.01 | 1079131 |
1735256400 | 1.04 | 0.07 | 7.08 | 0.9939 | 1.05 | 0.97 | 584006 |
1735077840 | 0.9712 | -0.0288 | -2.88 | 1 | 1.01 | 0.9001 | 336083 |
1734997200 | 1 | 0 | 0.00 | 1 | 1.0596 | 0.9836 | 516053 |
1734738000 | 1 | 0.0998 | 11.09 | 0.88 | 1.02 | 0.88 | 1126306 |
1734651600 | 0.9002 | -0.0188 | -2.05 | 0.92 | 0.939899 | 0.89 | 744598 |
1734565200 | 0.919 | -0.071 | -7.17 | 1.03 | 1.03 | 0.9037 | 856659 |
1734478800 | 0.99 | 0.0037 | 0.38 | 0.99 | 1.04 | 0.98 | 944500 |
1734392400 | 0.9863 | -0.1337 | -11.94 | 1.15 | 1.15 | 0.9595 | 3161013 |
1734133200 | 1.12 | -0.02 | -1.75 | 1.15 | 1.19 | 1.04 | 882619 |
1734046800 | 1.1399999 | -0.09 | -7.32 | 1.21 | 1.2199 | 1.12 | 1173586 |
1733960400 | 1.23 | -0.01 | -0.81 | 1.24 | 1.27 | 1.185 | 967825 |
1733874000 | 1.24 | -0.1 | -7.46 | 1.33 | 1.35 | 1.22 | 751458 |
1733787600 | 1.34 | 0.04 | 3.08 | 1.34 | 1.4 | 1.32 | 467916 |
1733528400 | 1.3 | -0.15 | -10.34 | 1.48 | 1.48 | 1.29 | 906843 |
1733442000 | 1.45 | -0.09 | -5.84 | 1.53 | 1.5938 | 1.41 | 977827 |
1733355600 | 1.54 | -0.15 | -8.88 | 1.71 | 1.72 | 1.51 | 700499 |
1733269200 | 1.69 | 0.01 | 0.60 | 1.68 | 1.76 | 1.66 | 601420 |
1733182800 | 1.68 | -0.07 | -4.00 | 1.81 | 1.85 | 1.67 | 1337061 |
1732917840 | 1.75 | 0.16 | 10.06 | 1.61 | 1.87 | 1.595 | 968566 |
1732750800 | 1.59 | 0.18 | 12.77 | 1.44 | 1.6092 | 1.33 | 1133156 |
1732664400 | 1.41 | -0.09 | -6.00 | 1.55 | 1.55 | 1.3899999 | 1023819 |
1732578000 | 1.5 | 0.05 | 3.45 | 1.65 | 1.78 | 1.47 | 2321437 |
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