期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -3.47222222222 | 7.2 | 7.2 | 7 | 30 | 7.2 | DE |
4 | 0.25 | 3.73134328358 | 6.7 | 7.5 | 6.7 | 487 | 7.20144812 | DE |
12 | 0.4 | 6.10687022901 | 6.55 | 7.5 | 5.25 | 340 | 6.68842807 | DE |
26 | -0.3 | -4.13793103448 | 7.25 | 9.1 | 5.25 | 395 | 7.11255633 | DE |
52 | 2.25 | 47.8723404255 | 4.7 | 9.1 | 4.32 | 559 | 6.60631739 | DE |
156 | 1.65 | 31.1320754717 | 5.3 | 9.1 | 4.32 | 540 | 6.59818368 | DE |
260 | 1.65 | 31.1320754717 | 5.3 | 9.1 | 4.32 | 540 | 6.59818368 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 7 | -0.2 | -2.78 | 7 | 7 | 7 | 500 |
1727382360 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 30 |
1727296020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1727209620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1727123220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1726864020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1726777620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
1726691220 | 7.3 | -0.05 | -0.68 | 7.3 | 7.3 | 7.3 | 350 |
1726604760 | 7.35 | -0.05 | -0.68 | 7.4 | 7.5 | 7.35 | 128 |
1726518420 | 7.4 | 0.15 | 2.07 | 7.3 | 7.4 | 7.2 | 612 |
1726259160 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1726172760 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 2000 |
1726086360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1725999960 | 7 | 0.15 | 2.19 | 7 | 7 | 7 | 500 |
1725913620 | 6.85 | -0.2 | -2.84 | 6.85 | 6.85 | 6.85 | 15 |
1725654360 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
1725567960 | 7.05 | 0.35 | 5.22 | 6.8 | 7.05 | 6.8 | 600 |
1725481560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1725395160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1725308760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1725049560 | 6.7 | 0.45 | 7.20 | 6.7 | 6.7 | 6.7 | 150 |
1724963220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1724876820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1724790420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1724704020 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 30 |
1724444820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1724358420 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 500 |
1724271960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1724185560 | 6.75 | 0.1 | 1.50 | 7 | 7 | 6.75 | 1200 |
1724099220 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 32 |
1723840020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
1723753620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 2 |
1723667160 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
1723580760 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
1723494360 | 6.6 | 0.5 | 8.20 | 6.6 | 6.6 | 6.6 | 200 |
1723235220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
1723148820 | 6.1 | 0.45 | 7.96 | 6.1 | 6.1 | 6.1 | 130 |
1723062360 | 5.65 | 0.4 | 7.62 | 5.65 | 5.65 | 5.65 | 40 |
1722976020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1722889620 | 5.25 | -0.4 | -7.08 | 5.25 | 5.25 | 5.25 | 220 |
1722630360 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 1000 |
1722544020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1722457620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1722371220 | 5.7 | -0.05 | -0.87 | 5.85 | 5.85 | 5.7 | 494 |
1722284760 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 75 |
1722025620 | 5.9 | -0.35 | -5.60 | 5.9 | 5.9 | 5.9 | 23 |
1721939160 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721852760 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721766360 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721679960 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721420760 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721334360 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721247960 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1721161560 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 1 |
1721075160 | 6.4 | -0.15 | -2.29 | 6.65 | 6.7 | 6.4 | 502 |
1720816020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720729620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720643220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720556820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720470420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720211220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 15 |
1720124820 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 10 |
1720038420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1719952020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 443 |
1719813600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1719554400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 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