期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -3.78787878788 | 6.6 | 6.6 | 6.55 | 816 | 6.57757353 | DE |
4 | -2.05 | -24.4047619048 | 8.4 | 8.4 | 6.5 | 670 | 7.05851493 | DE |
12 | -3.75 | -37.1287128713 | 10.1 | 10.199999 | 6.5 | 400 | 7.99533882 | DE |
26 | -5.75 | -47.520661157 | 12.1 | 12.6 | 6.5 | 328 | 9.30094944 | DE |
52 | -14.049999 | -68.8725474938 | 20.399999 | 20.399999 | 6.5 | 301 | 12.49047034 | DE |
156 | -15.25 | -70.6018518519 | 21.6 | 22.6 | 6.5 | 285 | 12.55844249 | DE |
260 | -15.25 | -70.6018518519 | 21.6 | 22.6 | 6.5 | 285 | 12.55844249 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1727295960 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1727209560 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 732 |
1727123160 | 6.6 | -0.05 | -0.75 | 6.6 | 6.6 | 6.6 | 900 |
1726863960 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
1726777560 | 6.65 | 0.15 | 2.31 | 6.65 | 6.65 | 6.65 | 906 |
1726691220 | 6.5 | -0.4 | -5.80 | 6.5 | 6.5 | 6.5 | 527 |
1726604760 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726518360 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726259160 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726172760 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1726086360 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 7 |
1726000020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
1725913620 | 6.9 | -0.5 | -6.76 | 7.2 | 7.2 | 6.9 | 1007 |
1725654360 | 7.4 | -0.05 | -0.67 | 7.4 | 7.4 | 7.35 | 1550 |
1725567960 | 7.45 | -0.6 | -7.45 | 7.45 | 7.45 | 7.45 | 20 |
1725481560 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
1725395160 | 8.05 | -0.1 | -1.23 | 8.1 | 8.1 | 8.05 | 742 |
1725308760 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
1725049560 | 8.15 | -0.15 | -1.81 | 8.4 | 8.4 | 8.15 | 309 |
1724963160 | 8.3 | -0.4 | -4.60 | 8.3 | 8.3 | 8.3 | 19 |
1724876820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
1724790420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
1724704020 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
1724444820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
1724358420 | 8.6999999 | -0.1 | -1.14 | 8.6999999 | 8.6999999 | 8.6999999 | 70 |
1724272020 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
1724185620 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
1724099220 | 8.8 | 0.25 | 2.92 | 8.8 | 8.8 | 8.8 | 10 |
1723839960 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
1723753560 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
1723667160 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
1723580760 | 8.55 | -0.6 | -6.56 | 8.55 | 8.55 | 8.55 | 70 |
1723494360 | 9.15 | -0.35 | -3.68 | 9.15 | 9.15 | 9.15 | 451 |
1723235220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
1723148820 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 1 |
1723062360 | 9.4 | 0.15 | 1.62 | 9.5 | 9.5 | 9.4 | 64 |
1722976020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1722889620 | 9.25 | -0.6 | -6.09 | 9.6 | 9.6 | 9.1999999 | 321 |
1722630420 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
1722544020 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
1722457620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
1722371220 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 25 |
1722284760 | 9.85 | 0.3 | 3.14 | 9.85 | 9.85 | 9.85 | 150 |
1722025620 | 9.55 | -0.15 | -1.55 | 9.55 | 9.55 | 9.55 | 527 |
1721939160 | 9.6999999 | 0.5 | 5.43 | 9.6999999 | 9.6999999 | 9.6999999 | 90 |
1721852760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
1721766360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
1721679960 | 9.1999999 | -0.45 | -4.66 | 9.1999999 | 9.1999999 | 9.1999999 | 50 |
1721420760 | 9.65 | 0.4 | 4.32 | 9.65 | 9.65 | 9.65 | 2000 |
1721334360 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1721247960 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1721161560 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1721075160 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1720815960 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1720729560 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1720643160 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1720556760 | 9.25 | -0.95 | -9.31 | 9.75 | 9.75 | 9.25 | 60 |
1720470360 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 44 |
1720211220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 150 |
1720124820 | 10.1 | 0.35 | 3.59 | 10.1 | 10.1 | 10.1 | 90 |
1720038420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1719952020 | 9.75 | -0.35 | -3.47 | 9.75 | 9.75 | 9.75 | 14 |
1719865620 | 10.1 | 0.1 | 1.00 | 9.9 | 10.1 | 9.9 | 190 |
1719606420 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 55 |
1719520020 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 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