期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.75 | -9.67741935484 | 7.75 | 7.75 | 7.1 | 898 | 7.7224234 | DE |
4 | -0.6 | -7.89473684211 | 7.6 | 8.1999999 | 7.1 | 652 | 7.89536152 | DE |
12 | -0.4 | -5.40540540541 | 7.4 | 8.1999999 | 6.75 | 580 | 7.31240414 | DE |
26 | 0.4 | 6.06060606061 | 6.6 | 8.1999999 | 6.3 | 510 | 7.19700914 | DE |
52 | 0.3 | 4.4776119403 | 6.7 | 8.6999999 | 6.25 | 467 | 7.42005376 | DE |
156 | 0.7 | 11.1111111111 | 6.3 | 8.6999999 | 5.7 | 453 | 7.18731057 | DE |
260 | 0.7 | 11.1111111111 | 6.3 | 8.6999999 | 5.7 | 453 | 7.18731057 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733779620 | 7.1 | -0.55 | -7.19 | 7.1 | 7.1 | 7.1 | 100 |
1733520420 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
1733434020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
1733347620 | 7.65 | -0.1 | -1.29 | 7.65 | 7.65 | 7.65 | 495 |
1733261220 | 7.75 | -0.35 | -4.32 | 7.75 | 7.75 | 7.75 | 1300 |
1733174820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1732915620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1732829220 | 8.1 | 0.05 | 0.62 | 8.1 | 8.1 | 8.1 | 8 |
1732742820 | 8.05 | -0.15 | -1.83 | 8.05 | 8.05 | 8.05 | 152 |
1732656420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
1732570020 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
1732310820 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 61 |
1732224420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
1732138020 | 8.1999999 | 0.15 | 1.86 | 8.05 | 8.1999999 | 8.05 | 561 |
1732051620 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
1731965220 | 8.05 | 0.25 | 3.21 | 7.95 | 8.05 | 7.85 | 2037 |
1731705960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1731619560 | 7.8 | 0.2 | 2.63 | 7.8 | 7.8 | 7.8 | 750 |
1731533220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1731446820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1731360420 | 7.6 | 0.15 | 2.01 | 7.6 | 7.6 | 7.6 | 500 |
1731101220 | 7.45 | -0.3 | -3.87 | 7.45 | 7.45 | 7.45 | 666 |
1731014760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1730928360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1730841960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1730755560 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1730496360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1730409960 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 70 |
1730323560 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1730237160 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 150 |
1730150760 | 7.55 | 0.45 | 6.34 | 7.55 | 7.55 | 7.55 | 70 |
1729887960 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1729801560 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1729715160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1729628760 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1729542360 | 7.1 | 0.2 | 2.90 | 7.1 | 7.1 | 7.1 | 275 |
1729283160 | 6.9 | -0.05 | -0.72 | 6.9 | 6.9 | 6.9 | 200 |
1729196760 | 6.95 | -0.1 | -1.42 | 6.9 | 6.95 | 6.9 | 292 |
1729110360 | 7.05 | 0.25 | 3.68 | 7.05 | 7.05 | 7.05 | 150 |
1729023960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728937560 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728678360 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728591960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728505560 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728419160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1728332760 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 80 |
1728073620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1727987220 | 6.75 | -0.2 | -2.88 | 6.85 | 6.85 | 6.75 | 4250 |
1727900820 | 6.95 | -0.1 | -1.42 | 6.95 | 6.95 | 6.95 | 250 |
1727814420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 1000 |
1727728020 | 7.05 | -0.05 | -0.70 | 7.05 | 7.05 | 7.05 | 1014 |
1727468760 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 200 |
1727382360 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 150 |
1727295960 | 6.75 | -0.45 | -6.25 | 6.75 | 6.75 | 6.75 | 150 |
1727209560 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1727123160 | 7.2 | -0.2 | -2.70 | 7.2 | 7.2 | 7.2 | 810 |
1726864020 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 7 |
1726777560 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1726691160 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1726604760 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1726518360 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1726259160 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1726172760 | 7.35 | -0.4 | -5.16 | 7.35 | 7.35 | 7.35 | 144 |
1726038000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1725951600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 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