期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.45 | 0.485 | 0.42 | 160573 | 0.42 | DE |
4 | 0 | 0 | 1.1204 | 1.1672 | 0.42 | 29544 | 0.80249999 | DE |
12 | 0 | 0 | 1.321 | 1.3748 | 0.42 | 29505 | 1.05314165 | DE |
26 | 0 | 0 | 1.311 | 2.4505 | 0.42 | 85604 | 1.51220218 | DE |
52 | 0 | 0 | 1.582 | 2.79 | 0.42 | 130573 | 1.77486572 | DE |
156 | 0 | 0 | 2.2959999 | 2.79 | 0.42 | 130464 | 1.78767865 | DE |
260 | 0 | 0 | 2.2959999 | 2.79 | 0.42 | 130464 | 1.78767865 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727123160 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
1726863960 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
1726777560 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
1726691160 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
1726604760 | 0.42 | -0.0673 | -13.81 | 0.45 | 0.485 | 0.42 | 160573 |
1726518420 | 0.4873 | -0.5529 | -53.15 | 1.0656 | 1.0875999 | 0.4873 | 35233 |
1726259160 | 1.0402 | -0.01 | -0.73 | 1.0893999 | 1.1097999 | 1.0402 | 43878 |
1726172760 | 1.0478 | 0.01 | 1.04 | 1.0546 | 1.0546 | 1.0302 | 3270 |
1726086360 | 1.0369999 | 0.01 | 0.70 | 1.0047999 | 1.09 | 0.9842 | 38324 |
1725999960 | 1.0298 | 0 | 0.41 | 1.0306 | 1.0306 | 0.9913 | 20348 |
1725913620 | 1.0256 | -0.01 | -1.35 | 1.0698 | 1.0698 | 1.0174 | 25484 |
1725654360 | 1.0396 | -0.04 | -3.65 | 1.0758 | 1.0758 | 1.0396 | 4754 |
1725567960 | 1.079 | -0.01 | -1.03 | 1.0804 | 1.0804 | 1.079 | 2090 |
1725481560 | 1.0902 | 0.04 | 3.49 | 1.0613999 | 1.0902 | 1.0582 | 16794 |
1725395160 | 1.0533999 | -0.02 | -1.99 | 1.0798 | 1.08 | 1.0533999 | 12183 |
1725308760 | 1.0748 | 0.01 | 0.50 | 1.0586 | 1.0798 | 1.0571999 | 3775 |
1725049560 | 1.0693999 | -0.01 | -1.00 | 1.0684 | 1.0855999 | 1.0682 | 30776 |
1724963160 | 1.0802 | 0.02 | 1.54 | 1.0902 | 1.0902 | 1.0802 | 13384 |
1724876760 | 1.0638 | -0.08 | -7.08 | 1.1137999 | 1.1672 | 1.0638 | 21295 |
1724790420 | 1.1448 | -0 | -0.17 | 1.1204 | 1.1448 | 1.1115999 | 40545 |
1724704020 | 1.1468 | 0.05 | 4.16 | 1.0982 | 1.1468 | 1.0858 | 18821 |
1724444820 | 1.101 | -0.01 | -1.18 | 1.1144 | 1.1698 | 1.05 | 58647 |
1724358420 | 1.1142 | 0.04 | 3.84 | 1.0522 | 1.1498 | 1.0522 | 25855 |
1724271960 | 1.073 | 0.03 | 2.60 | 1.0302 | 1.073 | 1.0302 | 3968 |
1724185560 | 1.0458 | 0 | 0.11 | 1.0448 | 1.0852 | 1.0302 | 17733 |
1724099220 | 1.0446 | -0.03 | -3.08 | 1.0342 | 1.0656 | 1.0002 | 56509 |
1723840020 | 1.0778 | 0 | 0.06 | 1.0778 | 1.0984 | 1.0471999 | 28418 |
1723753620 | 1.0772 | 0.03 | 2.57 | 1.063 | 1.1088 | 1.0202 | 105297 |
1723667160 | 1.0502 | 0 | 0.23 | 1.0536 | 1.088 | 1.0278 | 24713 |
1723580760 | 1.0478 | -0 | -0.21 | 1.06 | 1.0752 | 1.0288 | 25842 |
1723494360 | 1.05 | -0.07 | -5.85 | 1.1297999 | 1.1297999 | 1.05 | 8190 |
1723235220 | 1.1152 | 0.07 | 6.94 | 1.069 | 1.1337999 | 1.0464 | 13098 |
1723148820 | 1.0428 | 0.03 | 3.29 | 1.03 | 1.0431999 | 1.0216 | 9154 |
1723062360 | 1.0096 | -0.09 | -7.88 | 1.0914 | 1.0914 | 1.0096 | 14931 |
1722975960 | 1.096 | 0.01 | 1.05 | 1.1052 | 1.131 | 1.0802 | 17417 |
1722889620 | 1.0846 | -0.06 | -5.16 | 1.1422 | 1.2 | 1.0002 | 90226 |
1722630360 | 1.1436 | -0.06 | -4.92 | 1.1696 | 1.204 | 1.1 | 39834 |
1722544020 | 1.2028 | 0 | 0.10 | 1.2202 | 1.2202 | 1.151 | 8510 |
1722457560 | 1.2016 | 0.03 | 3.00 | 1.1701999 | 1.2498 | 1.1701999 | 20323 |
1722371220 | 1.1666 | -0.03 | -2.25 | 1.1923999 | 1.201 | 1.1666 | 11725 |
1722284760 | 1.1934 | -0.02 | -1.71 | 1.2287999 | 1.26 | 1.1934 | 36570 |
1722025620 | 1.2142 | 0.07 | 6.10 | 1.1668 | 1.2142 | 1.1668 | 9903 |
1721939160 | 1.1444 | 0 | 0.19 | 1.1202 | 1.298 | 1.1202 | 108348 |
1721852820 | 1.1422 | -0.07 | -5.96 | 1.1808 | 1.1808 | 1.1422 | 16434 |
1721766420 | 1.2145999 | 0.01 | 1.23 | 1.2098 | 1.2145999 | 1.172 | 32637 |
1721679960 | 1.1998 | 0.01 | 0.54 | 1.1494 | 1.2178 | 1.1452 | 27729 |
1721420760 | 1.1934 | 0.01 | 0.93 | 1.243 | 1.243 | 1.159 | 8989 |
1721334360 | 1.1823999 | -0.06 | -4.80 | 1.2198 | 1.29 | 1.1821999 | 20049 |
1721248020 | 1.242 | -0.08 | -5.91 | 1.3002 | 1.3002 | 1.2176 | 29630 |
1721161560 | 1.32 | 0.09 | 7.46 | 1.23 | 1.32 | 1.23 | 43185 |
1721075160 | 1.2284 | 0.01 | 0.66 | 1.2698 | 1.2898 | 1.1698 | 32337 |
1720815960 | 1.2204 | -0.05 | -3.80 | 1.2426 | 1.2426 | 1.1499999 | 28819 |
1720729560 | 1.2686 | 0.06 | 4.84 | 1.1898 | 1.2686 | 1.1898 | 22104 |
1720643220 | 1.21 | -0.04 | -3.01 | 1.2378 | 1.276 | 1.21 | 15777 |
1720556760 | 1.2476 | -0 | -0.05 | 1.2766 | 1.3313999 | 1.23 | 22381 |
1720470360 | 1.2482 | -0.01 | -0.45 | 1.2345999 | 1.32 | 1.2272 | 14792 |
1720211220 | 1.2538 | -0 | -0.11 | 1.25 | 1.31 | 1.2216 | 42143 |
1720124820 | 1.2552 | -0.02 | -1.61 | 1.3104 | 1.3104 | 1.2456 | 28092 |
1720038420 | 1.2758 | -0.05 | -3.44 | 1.284 | 1.3748 | 1.2606 | 29250 |
1719952020 | 1.3212 | 0.04 | 3.49 | 1.321 | 1.3315999 | 1.266 | 11189 |
1719865620 | 1.2766 | -0 | -0.27 | 1.3 | 1.3476 | 1.245 | 44348 |
1719606420 | 1.28 | -0.05 | -3.64 | 1.357 | 1.357 | 1.2791999 | 20493 |
1719520020 | 1.3284 | 0.04 | 3.46 | 1.2774 | 1.4462 | 1.2774 | 70604 |
1719433620 | 1.284 | 0.03 | 2.61 | 1.2898 | 1.3568 | 1.2646 | 38876 |
1719347160 | 1.2514 | 0.06 | 4.82 | 1.2128 | 1.2978 | 1.2128 | 42419 |
1719260820 | 1.1938 | -0.05 | -4.11 | 1.2102 | 1.3033999 | 1.1858 | 61805 |
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