
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.0155 | 0.0155 | 0.0155 | 476 | 0.0155 | DE |
4 | 0.0005 | 3.33333333333 | 0.015 | 0.0179999 | 0.015 | 22882 | 0.01762472 | DE |
12 | 0.004 | 34.7826086957 | 0.0115 | 0.02 | 0.0115 | 72874 | 0.01500684 | DE |
26 | 0.0055 | 55 | 0.01 | 0.02 | 0.0089999 | 60232 | 0.01519212 | DE |
52 | 0.0055 | 55 | 0.01 | 0.02 | 0.0089999 | 60232 | 0.01519212 | DE |
156 | -0.039 | -71.5596330275 | 0.0545 | 0.0885 | 0.0089999 | 103418 | 0.04463179 | DE |
260 | -0.039 | -71.5596330275 | 0.0545 | 0.0885 | 0.0089999 | 103418 | 0.04463179 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740605220 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
1740518820 | 0.0155 | -0.0025 | -13.89 | 0.0155 | 0.0155 | 0.0155 | 476 |
1740432420 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1740173220 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1740086820 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1740000420 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1739914020 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1739827620 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1739568420 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1739482020 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1739395620 | 0.0179999 | 0.0029999 | 20.00 | 0.0179999 | 0.0179999 | 0.0179999 | 80000 |
1739309220 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1739222820 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1738963620 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
1738877220 | 0.015 | -0.0025 | -14.29 | 0.015 | 0.015 | 0.015 | 10050 |
1738790820 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738704420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738618020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738358820 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738272420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738186020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738099620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1738013220 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1737754020 | 0.0175 | -0.0005 | -2.78 | 0.0175 | 0.0175 | 0.0175 | 57500 |
1737667620 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 42500 |
1737581220 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1737494820 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
1737408420 | 0.0179999 | 0.0029999 | 20.00 | 0.0179999 | 0.0179999 | 0.0179999 | 63000 |
1737149220 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737062820 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 52055 |
1736976420 | 0.02 | 0.004 | 25.00 | 0.02 | 0.02 | 0.02 | 7500 |
1736890020 | 0.016 | -0.002 | -11.11 | 0.016 | 0.016 | 0.016 | 2500 |
1736803620 | 0.0179999 | 0.0029999 | 20.00 | 0.0179999 | 0.0179999 | 0.0179999 | 100000 |
1736544420 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12945 |
1736458020 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1736371620 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 35000 |
1736285220 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1736198820 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
1735939620 | 0.017 | 0.003 | 21.43 | 0.0175 | 0.0175 | 0.017 | 500000 |
1735853220 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1735594020 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1735334820 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1734989220 | 0.014 | 0.0025 | 21.74 | 0.014 | 0.014 | 0.014 | 10000 |
1734730020 | 0.0115 | -0.001 | -8.00 | 0.0115 | 0.0115 | 0.0115 | 2500 |
1734643620 | 0.0125 | 0.001 | 8.70 | 0.014 | 0.014 | 0.0125 | 99445 |
1734557220 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1734470820 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1734384420 | 0.0115 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0115 | 210000 |
1734125220 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1734038820 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1733952420 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 6750 |
1733866020 | 0.0115 | -0.0005 | -4.17 | 0.014 | 0.014 | 0.0115 | 145000 |
1733779620 | 0.012 | 0.0005 | 4.35 | 0.012 | 0.012 | 0.012 | 163000 |
1733520420 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1733434020 | 0.0115 | -0.003 | -20.69 | 0.0115 | 0.0115 | 0.0115 | 2000 |
1733347620 | 0.0145 | -0.005 | -25.64 | 0.0145 | 0.0145 | 0.0145 | 1500 |
1733261220 | 0.0195 | 0.0075 | 62.50 | 0.013 | 0.0195 | 0.013 | 34000 |
1733122800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1732863600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1732777200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1732690800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 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