期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0349999 | 6.54203738318 | 0.535 | 0.5699999 | 0.525 | 3350 | 0.55485367 | DE |
4 | 0.0399999 | 7.5471509434 | 0.53 | 0.5699999 | 0.525 | 5736 | 0.54373971 | DE |
12 | 0.0699999 | 13.99998 | 0.5 | 0.5699999 | 0.478 | 8595 | 0.51524215 | DE |
26 | 0.1159999 | 25.5506387665 | 0.454 | 0.5699999 | 0.4 | 8630 | 0.46500795 | DE |
52 | 0.1999999 | 54.054027027 | 0.37 | 0.5699999 | 0.338 | 8437 | 0.45140314 | DE |
156 | 0.1699999 | 42.499975 | 0.4 | 0.5699999 | 0.326 | 7794 | 0.44615266 | DE |
260 | 0.1699999 | 42.499975 | 0.4 | 0.5699999 | 0.326 | 7794 | 0.44615266 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 0.5699999 | 0.0299999 | 5.56 | 0.5699999 | 0.5699999 | 0.5699999 | 5000 |
1733261220 | 0.54 | 0.015 | 2.86 | 0.54 | 0.54 | 0.54 | 5000 |
1733174820 | 0.525 | -0.025 | -4.55 | 0.535 | 0.535 | 0.525 | 49 |
1732915620 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1732829220 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1732742820 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1732656420 | 0.55 | 0.015 | 2.80 | 0.55 | 0.55 | 0.55 | 9000 |
1732569960 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1732310760 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1732224360 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1732137960 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1732051560 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731965160 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731705960 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731619560 | 0.535 | -0.015 | -2.73 | 0.535 | 0.535 | 0.535 | 10 |
1731533160 | 0.55 | 0.015 | 2.80 | 0.54 | 0.55 | 0.54 | 1095 |
1731446760 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731360360 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731101160 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1731014760 | 0.535 | 0.02 | 3.88 | 0.53 | 0.535 | 0.53 | 20000 |
1730928360 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 3066 |
1730841960 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 4243 |
1730755560 | 0.5 | -0.035 | -6.54 | 0.51 | 0.51 | 0.5 | 4600 |
1730496360 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1730409960 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1730323560 | 0.535 | -0.025 | -4.46 | 0.54 | 0.54 | 0.525 | 28604 |
1730237160 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5649999 | 0.55 | 27019 |
1730150760 | 0.55 | 0 | 0.00 | 0.545 | 0.55 | 0.545 | 1589 |
1729887960 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1729801560 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1729715160 | 0.55 | 0.015 | 2.80 | 0.555 | 0.555 | 0.55 | 13400 |
1729628760 | 0.535 | 0.025 | 4.90 | 0.535 | 0.535 | 0.535 | 600 |
1729542360 | 0.51 | 0.018 | 3.66 | 0.51 | 0.51 | 0.51 | 5400 |
1729283160 | 0.492 | 0.006 | 1.23 | 0.505 | 0.505 | 0.49 | 49003 |
1729196760 | 0.486 | 0.004 | 0.83 | 0.486 | 0.486 | 0.486 | 6180 |
1729110360 | 0.482 | -0.016 | -3.21 | 0.494 | 0.494 | 0.482 | 7500 |
1729023960 | 0.498 | -0.002 | -0.40 | 0.498 | 0.498 | 0.498 | 5000 |
1728937620 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2800 |
1728678360 | 0.5 | 0.002 | 0.40 | 0.5 | 0.5 | 0.5 | 50 |
1728591960 | 0.498 | 0.02 | 4.18 | 0.496 | 0.498 | 0.496 | 4231 |
1728505560 | 0.478 | -0.018 | -3.63 | 0.478 | 0.478 | 0.478 | 4000 |
1728419160 | 0.496 | -0.009 | -1.78 | 0.494 | 0.496 | 0.494 | 37092 |
1728332760 | 0.505 | -0.005 | -0.98 | 0.505 | 0.505 | 0.505 | 3725 |
1728073560 | 0.51 | 0.022 | 4.51 | 0.515 | 0.515 | 0.51 | 4000 |
1727987220 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
1727900820 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
1727814420 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
1727728020 | 0.488 | -0.008 | -1.61 | 0.488 | 0.488 | 0.488 | 12010 |
1727468760 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
1727382360 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
1727295960 | 0.496 | -0.002 | -0.40 | 0.496 | 0.496 | 0.496 | 7000 |
1727209560 | 0.498 | 0 | 0.00 | 0.5 | 0.5 | 0.498 | 6599 |
1727123220 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
1726864020 | 0.498 | -0.017 | -3.30 | 0.498 | 0.498 | 0.498 | 2500 |
1726777560 | 0.515 | 0.015 | 3.00 | 0.515 | 0.515 | 0.515 | 2125 |
1726691160 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1726604760 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1726518360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1726259160 | 0.5 | 0.002 | 0.40 | 0.5 | 0.5 | 0.5 | 1150 |
1726172760 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
1726086360 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
1725999960 | 0.498 | 0.008 | 1.63 | 0.498 | 0.498 | 0.498 | 4000 |
1725913560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1725654360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1725567960 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
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