期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.745 | -7.43512974052 | 10.02 | 10.02 | 9.175 | 745 | 9.4712533 | DE |
4 | -1.264999 | -12.0018891842 | 10.539999 | 10.61 | 9.175 | 680 | 10.01115492 | DE |
12 | -0.875 | -8.62068965517 | 10.15 | 11 | 9.175 | 490 | 10.26530197 | DE |
26 | 0.275 | 3.05555555556 | 9 | 11 | 8.06 | 594 | 9.83577423 | DE |
52 | -0.945 | -9.24657534247 | 10.22 | 11 | 8.06 | 629 | 9.70221001 | DE |
156 | -1.264999 | -12.0018891842 | 10.539999 | 11.56 | 8.06 | 614 | 9.90204319 | DE |
260 | -1.264999 | -12.0018891842 | 10.539999 | 11.56 | 8.06 | 614 | 9.90204319 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734730020 | 9.4149999 | 0.08 | 0.91 | 9.175 | 9.4149999 | 9.175 | 1217 |
1734643620 | 9.33 | -0.08 | -0.85 | 9.275 | 9.33 | 9.275 | 819 |
1734557220 | 9.41 | -0.28 | -2.84 | 9.63 | 9.63 | 9.41 | 698 |
1734470820 | 9.685 | -0.02 | -0.15 | 9.685 | 9.685 | 9.685 | 1 |
1734384420 | 9.6999999 | -0.3 | -3.00 | 10.02 | 10.02 | 9.6999999 | 991 |
1734125220 | 10 | -0.2 | -1.96 | 10.1 | 10.1 | 10 | 640 |
1734038820 | 10.199999 | 0.03 | 0.29 | 10.199999 | 10.199999 | 10.199999 | 500 |
1733952420 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
1733866020 | 10.17 | 0.14 | 1.40 | 10.17 | 10.17 | 10.17 | 1 |
1733779620 | 10.029999 | 0.1 | 1.06 | 10.02 | 10.029999 | 10.02 | 358 |
1733520420 | 9.925 | -0.17 | -1.64 | 10.06 | 10.25 | 9.925 | 542 |
1733434020 | 10.09 | -0.46 | -4.36 | 10.01 | 10.09 | 10.01 | 301 |
1733347620 | 10.55 | 0.01 | 0.09 | 10.539999 | 10.55 | 10.539999 | 2582 |
1733261220 | 10.539999 | -0.07 | -0.66 | 10.539999 | 10.539999 | 10.539999 | 21 |
1733174820 | 10.61 | 0.41 | 4.02 | 10.61 | 10.61 | 10.61 | 4 |
1732915620 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 588 |
1732829220 | 10.1 | -0.44 | -4.17 | 10.25 | 10.25 | 10.1 | 1803 |
1732742820 | 10.539999 | 0 | 0.00 | 10.539999 | 10.539999 | 10.539999 | 0 |
1732656420 | 10.539999 | 0.04 | 0.38 | 10.539999 | 10.539999 | 10.539999 | 500 |
1732570020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1732310820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1732224420 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 250 |
1732138020 | 10.49 | -0.16 | -1.50 | 10.33 | 10.49 | 10.33 | 638 |
1732051620 | 10.65 | 0.01 | 0.09 | 10.65 | 10.65 | 10.65 | 30 |
1731965220 | 10.64 | 0.42 | 4.11 | 10.65 | 10.65 | 10.64 | 351 |
1731705960 | 10.22 | -0.04 | -0.39 | 10.029999 | 10.22 | 10.029999 | 54 |
1731619560 | 10.26 | -0.33 | -3.12 | 10.61 | 10.61 | 9.865 | 820 |
1731533220 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1731446820 | 10.59 | -0.11 | -1.03 | 10.38 | 10.59 | 10.38 | 706 |
1731360420 | 10.699999 | -0.19 | -1.74 | 10.72 | 10.72 | 10.699999 | 667 |
1731101160 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
1731014760 | 10.89 | 0.27 | 2.54 | 10.89 | 10.89 | 10.89 | 7 |
1730928360 | 10.619999 | -0.05 | -0.47 | 10.5 | 11 | 10.5 | 2533 |
1730841960 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
1730755560 | 10.67 | -0.03 | -0.28 | 10.67 | 10.67 | 10.67 | 200 |
1730496360 | 10.699999 | 0 | 0.00 | 10.69 | 10.699999 | 10.69 | 146 |
1730409960 | 10.699999 | 0.17 | 1.61 | 10.699999 | 10.699999 | 10.699999 | 100 |
1730323560 | 10.529999 | -0.16 | -1.50 | 10.529999 | 10.529999 | 10.529999 | 6 |
1730237160 | 10.69 | -0.16 | -1.47 | 10.85 | 10.85 | 10.69 | 455 |
1730150760 | 10.85 | 0.04 | 0.37 | 10.85 | 10.85 | 10.85 | 225 |
1729888020 | 10.81 | 0.18 | 1.69 | 10.71 | 10.81 | 10.71 | 700 |
1729801560 | 10.63 | 0.08 | 0.76 | 10.63 | 10.63 | 10.63 | 80 |
1729715160 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
1729628760 | 10.55 | 0.05 | 0.48 | 10.55 | 10.55 | 10.55 | 500 |
1729542360 | 10.5 | 0.16 | 1.55 | 10.57 | 10.61 | 10.46 | 1126 |
1729283160 | 10.34 | 0.31 | 3.09 | 10.34 | 10.34 | 10.34 | 310 |
1729196760 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
1729110360 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
1729023960 | 10.029999 | 0.13 | 1.31 | 10.24 | 10.24 | 10.029999 | 15 |
1728937620 | 9.9 | -0.18 | -1.79 | 9.9499999 | 9.9499999 | 9.9 | 170 |
1728678360 | 10.08 | -0.08 | -0.79 | 10.08 | 10.08 | 10.08 | 9 |
1728591960 | 10.16 | 0.14 | 1.40 | 10.16 | 10.16 | 10.16 | 200 |
1728505560 | 10.02 | -0.24 | -2.34 | 10.02 | 10.02 | 10.02 | 100 |
1728419160 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
1728332760 | 10.26 | 0.07 | 0.69 | 10.26 | 10.26 | 10.26 | 7 |
1728073560 | 10.19 | -0.17 | -1.64 | 10.07 | 10.19 | 10.07 | 404 |
1727987220 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 100 |
1727900820 | 10.36 | 0.33 | 3.29 | 10.46 | 10.46 | 10.36 | 1001 |
1727814420 | 10.029999 | 0.03 | 0.30 | 10.029999 | 10.029999 | 10.029999 | 4 |
1727728020 | 10 | -0.25 | -2.44 | 10.15 | 10.27 | 10 | 510 |
1727468760 | 10.25 | -0.59 | -5.44 | 10.5 | 10.5 | 10.16 | 700 |
1727382360 | 10.84 | 0.5 | 4.84 | 10.449999 | 10.84 | 10.449999 | 1435 |
1727295960 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
1727209560 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
1727123160 | 10.34 | -0.15 | -1.43 | 10.34 | 10.34 | 10.34 | 5 |
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