| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -7.04225352113 | 0.71 | 0.71 | 0.695 | 1099 | 0.70227714 | DE |
| 4 | -0.125 | -15.923566879 | 0.785 | 0.785 | 0.61 | 7093 | 0.69335053 | DE |
| 12 | -0.18 | -21.4285714286 | 0.84 | 0.845 | 0.61 | 4646 | 0.72407879 | DE |
| 26 | -0.315 | -32.3076923077 | 0.975 | 1.05 | 0.61 | 6440 | 0.8265727 | DE |
| 52 | -0.56 | -45.9016393443 | 1.22 | 1.41 | 0.61 | 5416 | 0.90081617 | DE |
| 156 | -0.335 | -33.6683417085 | 0.995 | 1.41 | 0.61 | 5008 | 0.92851396 | DE |
| 260 | -2.24 | -77.2413793103 | 2.9 | 4.02 | 0.61 | 6412 | 1.52763055 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782246300 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 70 |
| 1782159900 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1781900700 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1781814300 | 0.6949999 | -0.015 | -2.11 | 0.71 | 0.71 | 0.6949999 | 1628 |
| 1781727900 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 1600 |
| 1781641500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1781555100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1781295900 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.7 | 0.7 | 4049 |
| 1781209500 | 0.6949999 | 0.005 | 0.72 | 0.6899999 | 0.6949999 | 0.6899999 | 1800 |
| 1781123100 | 0.6899999 | 0.0299999 | 4.55 | 0.6899999 | 0.6899999 | 0.6899999 | 3339 |
| 1781036700 | 0.66 | -0.035 | -5.04 | 0.675 | 0.675 | 0.61 | 18463 |
| 1780950300 | 0.6949999 | 0.0499999 | 7.75 | 0.6949999 | 0.6949999 | 0.6949999 | 5000 |
| 1780691100 | 0.645 | -0.05 | -7.19 | 0.655 | 0.655 | 0.645 | 8300 |
| 1780604700 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 200 |
| 1780518300 | 0.6949999 | -0.04 | -5.44 | 0.7 | 0.7 | 0.6949999 | 51500 |
| 1780431900 | 0.735 | -0.025 | -3.29 | 0.73 | 0.735 | 0.73 | 3000 |
| 1780345500 | 0.76 | 0.1 | 15.15 | 0.72 | 0.76 | 0.715 | 9160 |
| 1780086300 | 0.66 | -0.07 | -9.59 | 0.66 | 0.66 | 0.66 | 1500 |
| 1779999900 | 0.73 | -0.055 | -7.01 | 0.73 | 0.73 | 0.73 | 3000 |
| 1779913500 | 0.785 | 0.055 | 7.53 | 0.785 | 0.785 | 0.785 | 873 |
| 1779827100 | 0.73 | 0.01 | 1.39 | 0.73 | 0.73 | 0.73 | 1500 |
| 1779740700 | 0.72 | 0.02 | 2.86 | 0.735 | 0.735 | 0.72 | 1535 |
| 1779481500 | 0.7 | -0.085 | -10.83 | 0.745 | 0.75 | 0.7 | 20200 |
| 1779395100 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 500 |
| 1779308700 | 0.785 | 0.04 | 5.37 | 0.79 | 0.79 | 0.785 | 515 |
| 1779222300 | 0.745 | 0.005 | 0.68 | 0.745 | 0.745 | 0.745 | 1 |
| 1779135900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1778876700 | 0.74 | -0.01 | -1.33 | 0.8199999 | 0.8199999 | 0.74 | 584 |
| 1778790300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1778703900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1778617500 | 0.75 | -0.04 | -5.06 | 0.75 | 0.75 | 0.75 | 1400 |
| 1778531100 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1778271900 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 27 |
| 1778185500 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1778099100 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1778012700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 100 |
| 1777926300 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 500 |
| 1777580700 | 0.78 | 0.035 | 4.70 | 0.775 | 0.78 | 0.775 | 8929 |
| 1777494300 | 0.745 | -0.03 | -3.87 | 0.775 | 0.775 | 0.745 | 6181 |
| 1777407900 | 0.775 | 0 | 0.00 | 0.78 | 0.78 | 0.775 | 2575 |
| 1777321500 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1777062300 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1776975900 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1776889500 | 0.775 | -0.03 | -3.73 | 0.805 | 0.805 | 0.775 | 1571 |
| 1776803100 | 0.805 | 0.005 | 0.63 | 0.805 | 0.805 | 0.805 | 1400 |
| 1776716700 | 0.8 | -0.025 | -3.03 | 0.8 | 0.8 | 0.8 | 346 |
| 1776457500 | 0.825 | 0 | 0.00 | 0.8149999 | 0.825 | 0.8149999 | 8500 |
| 1776371100 | 0.825 | 0 | 0.00 | 0.795 | 0.825 | 0.795 | 151 |
| 1776284700 | 0.825 | 0.02 | 2.48 | 0.805 | 0.825 | 0.77 | 14338 |
| 1776198300 | 0.805 | 0 | 0.00 | 0.825 | 0.825 | 0.805 | 253 |
| 1776111900 | 0.805 | -0.035 | -4.17 | 0.805 | 0.805 | 0.805 | 5162 |
| 1775852700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1775766300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1775679900 | 0.84 | -0.005 | -0.59 | 0.84 | 0.84 | 0.84 | 620 |
| 1775593500 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 26 |
| 1775161500 | 0.84 | 0.05 | 6.33 | 0.84 | 0.84 | 0.84 | 82 |
| 1775078700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1774992300 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1774905900 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1774646700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1774560300 | 0.79 | -0.005 | -0.63 | 0.79 | 0.79 | 0.79 | 5000 |
| 1774473900 | 0.795 | 0.01 | 1.27 | 0.775 | 0.795 | 0.77 | 20100 |
| 1774387500 | 0.785 | -0.02 | -2.48 | 0.8149999 | 0.8149999 | 0.785 | 93131 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。