
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0198 | 4.82691370063 | 0.4102 | 0.43 | 0.4048 | 14042 | 0.41794817 | DE |
4 | 0.0212 | 5.18590998043 | 0.4088 | 0.4556 | 0.4002 | 10632 | 0.42576561 | DE |
12 | -0.01 | -2.27272727273 | 0.44 | 0.4808 | 0.4002 | 12742 | 0.44606492 | DE |
26 | -0.003 | -0.692840646651 | 0.433 | 0.4808 | 0.3788 | 10537 | 0.440366 | DE |
52 | 0.1049 | 32.2669947708 | 0.3251 | 0.4878 | 0.3242999 | 9835 | 0.43130121 | DE |
156 | 0.09 | 26.4705882353 | 0.34 | 0.4878 | 0.2667 | 10038 | 0.38852627 | DE |
260 | 0.09 | 26.4705882353 | 0.34 | 0.4878 | 0.2667 | 10038 | 0.38852627 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 0.4236 | 0.0188 | 4.64 | 0.4144 | 0.4244 | 0.4144 | 25100 |
1739827620 | 0.4048 | -0.0002 | -0.05 | 0.4142 | 0.4142 | 0.4048 | 66 |
1739568420 | 0.405 | -0.0124 | -2.97 | 0.405 | 0.405 | 0.405 | 10000 |
1739482020 | 0.4174 | 0 | 0.00 | 0.4174 | 0.4174 | 0.4174 | 0 |
1739395620 | 0.4174 | -0.0196 | -4.49 | 0.4102 | 0.4174 | 0.4094 | 21000 |
1739309220 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
1739222820 | 0.437 | 0.0226 | 5.45 | 0.4002 | 0.437 | 0.4002 | 7001 |
1738963620 | 0.4144 | -0.0116 | -2.72 | 0.4238 | 0.4238 | 0.4144 | 61 |
1738877220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
1738790820 | 0.426 | 0.0088 | 2.11 | 0.426 | 0.426 | 0.426 | 900 |
1738704420 | 0.4172 | -0.0026 | -0.62 | 0.4216 | 0.4216 | 0.4078 | 29178 |
1738618020 | 0.4198 | -0.0158 | -3.63 | 0.4002 | 0.4244 | 0.4002 | 839 |
1738358820 | 0.4356 | -0.0046 | -1.04 | 0.4358 | 0.4358 | 0.4356 | 26231 |
1738272420 | 0.4402 | 0.0144 | 3.38 | 0.4128 | 0.4556 | 0.4128 | 38882 |
1738186020 | 0.4258 | -0.0002 | -0.05 | 0.4258 | 0.4258 | 0.4258 | 3000 |
1738099620 | 0.426 | 0.0042 | 1.00 | 0.4256 | 0.426 | 0.4256 | 1210 |
1738013220 | 0.4218 | 0.0094 | 2.28 | 0.4218 | 0.4218 | 0.4218 | 5500 |
1737754020 | 0.4124 | -0.0132 | -3.10 | 0.4124 | 0.4124 | 0.4124 | 1 |
1737667620 | 0.4256 | 0.0168 | 4.11 | 0.4236 | 0.4256 | 0.4132 | 1063 |
1737581220 | 0.4088 | -0.0254 | -5.85 | 0.4088 | 0.4088 | 0.4088 | 10713 |
1737494820 | 0.4342 | 0 | 0.00 | 0.4342 | 0.4342 | 0.4342 | 0 |
1737408420 | 0.4342 | -0.0158 | -3.51 | 0.4342 | 0.4342 | 0.4342 | 231 |
1737149220 | 0.45 | 0.01 | 2.27 | 0.434 | 0.45 | 0.434 | 24738 |
1737062820 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1736976420 | 0.44 | -0.014 | -3.08 | 0.433 | 0.44 | 0.423 | 2714 |
1736890020 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.454 | 0 |
1736803620 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.454 | 0 |
1736544420 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.454 | 0 |
1736458020 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.454 | 0 |
1736371620 | 0.454 | -0.004 | -0.87 | 0.454 | 0.454 | 0.454 | 35000 |
1736285220 | 0.458 | 0.014 | 3.15 | 0.458 | 0.458 | 0.458 | 8981 |
1736198820 | 0.444 | -0.006 | -1.33 | 0.444 | 0.444 | 0.444 | 2970 |
1735939620 | 0.45 | -0.0066 | -1.45 | 0.45 | 0.45 | 0.45 | 1 |
1735853220 | 0.4566 | -0.0238 | -4.95 | 0.4632 | 9.6769 | 0.4566 | 4534 |
1735594020 | 0.4804 | 0.0062 | 1.31 | 0.472 | 0.4804 | 0.472 | 8536 |
1735334820 | 0.4742 | -0.0056 | -1.17 | 0.48 | 0.4808 | 0.4742 | 29592 |
1734989220 | 0.4798 | 0.0096 | 2.04 | 0.4736 | 0.4798 | 0.4736 | 834 |
1734730020 | 0.4702 | 0.0002 | 0.04 | 0.4698 | 0.4702 | 0.4698 | 5368 |
1734643620 | 0.47 | 0.012 | 2.62 | 0.4706 | 0.4706 | 0.467 | 41850 |
1734557220 | 0.458 | 0.018 | 4.09 | 0.4536 | 0.4586 | 0.4536 | 50000 |
1734470820 | 0.44 | -0.0188 | -4.10 | 0.46 | 0.46 | 0.44 | 50104 |
1734384420 | 0.4588 | -0.0122 | -2.59 | 0.4588 | 0.4588 | 0.4588 | 2440 |
1734125220 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
1734038820 | 0.471 | 0.0314 | 7.14 | 0.4508 | 0.471 | 0.4508 | 12459 |
1733952420 | 0.4396 | -0.0104 | -2.31 | 0.4592 | 0.468 | 0.4394 | 29341 |
1733866020 | 0.45 | -0.012 | -2.60 | 0.45 | 0.45 | 0.45 | 70 |
1733779620 | 0.462 | 0.0122 | 2.71 | 0.45 | 0.462 | 0.45 | 26223 |
1733520420 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
1733434020 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 5000 |
1733347620 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
1733261220 | 0.4498 | 0.0228 | 5.34 | 0.4498 | 0.4498 | 0.4498 | 1081 |
1733174820 | 0.427 | -0.013 | -2.95 | 0.437 | 0.437 | 0.427 | 25 |
1732915620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1732829220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1732742820 | 0.44 | 0.0142 | 3.33 | 0.44 | 0.44 | 0.44 | 100 |
1732656420 | 0.4258 | -0.014 | -3.18 | 0.4374 | 0.4374 | 0.4258 | 451 |
1732570020 | 0.4398 | -0.0002 | -0.05 | 0.4404 | 0.4404 | 0.4294 | 9525 |
1732310820 | 0.44 | 0.0166 | 3.92 | 0.44 | 0.44 | 0.44 | 1000 |
1732224420 | 0.4234 | -0.0212 | -4.77 | 0.4234 | 0.4234 | 0.4234 | 875 |
1732138020 | 0.4446 | 0.0106 | 2.44 | 0.4446 | 0.4446 | 0.4446 | 220 |
1731999600 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
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