期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989220 | 8.3005 | 0.04 | 0.47 | 8.2913 | 8.3005 | 8.2913 | 1226 |
1734730020 | 8.2616999 | -0.11 | -1.28 | 8.2518999 | 8.2616999 | 8.2518999 | 9 |
1734643620 | 8.3691 | 0 | 0.00 | 8.3691 | 8.3691 | 8.3691 | 0 |
1734557220 | 8.3691 | 0 | 0.00 | 8.3691 | 8.3691 | 8.3691 | 0 |
1734470820 | 8.3691 | 0.05 | 0.57 | 8.3691 | 8.3691 | 8.3691 | 2 |
1734384420 | 8.3214 | -0.18 | -2.16 | 8.4311 | 8.4311 | 8.3214 | 281 |
1734125220 | 8.5051 | 0 | 0.00 | 8.5051 | 8.5051 | 8.5051 | 0 |
1734038820 | 8.5051 | 0 | 0.00 | 8.5051 | 8.5051 | 8.5051 | 0 |
1733952420 | 8.5051 | 0.01 | 0.08 | 8.5051 | 8.5051 | 8.5051 | 2 |
1733866020 | 8.4987 | -0.12 | -1.38 | 8.4987 | 8.4987 | 8.4987 | 1700 |
1733779620 | 8.6172 | 0.15 | 1.75 | 8.6172 | 8.6172 | 8.6172 | 116 |
1733520420 | 8.4686 | 0.01 | 0.17 | 8.4686 | 8.4686 | 8.4686 | 290 |
1733434020 | 8.4545 | 0 | 0.00 | 8.4545 | 8.4545 | 8.4545 | 0 |
1733347620 | 8.4545 | 0 | 0.00 | 8.4545 | 8.4545 | 8.4545 | 0 |
1733261220 | 8.4545 | 0 | 0.00 | 8.4545 | 8.4545 | 8.4545 | 0 |
1733174820 | 8.4545 | 0.09 | 1.06 | 8.5023 | 8.5023 | 8.4545 | 133 |
1732915620 | 8.3656 | 0 | 0.00 | 8.3656 | 8.3656 | 8.3656 | 0 |
1732829220 | 8.3656 | 0 | 0.00 | 8.3656 | 8.3656 | 8.3656 | 0 |
1732742820 | 8.3656 | 0 | 0.00 | 8.3656 | 8.3656 | 8.3656 | 0 |
1732656420 | 8.3656 | -0.06 | -0.67 | 8.3656 | 8.3656 | 8.3656 | 1 |
1732570020 | 8.4219 | 0.02 | 0.23 | 8.4069 | 8.4487 | 8.4069 | 1013 |
1732310820 | 8.4026999 | -0.01 | -0.13 | 8.4026999 | 8.4026999 | 8.4026999 | 6 |
1732224420 | 8.4135 | 0.07 | 0.85 | 8.3615999 | 8.4135 | 8.3615999 | 5 |
1732138020 | 8.3429 | 0 | 0.00 | 8.3429 | 8.3429 | 8.3429 | 0 |
1732051620 | 8.3429 | -0.02 | -0.27 | 8.3429 | 8.3429 | 8.3429 | 142 |
1731965160 | 8.3655 | 0 | 0.00 | 8.3655 | 8.3655 | 8.3655 | 0 |
1731705960 | 8.3655 | -0.12 | -1.39 | 8.3655 | 8.3655 | 8.3655 | 10 |
1731619620 | 8.4833 | 0 | 0.00 | 8.4833 | 8.4833 | 8.4833 | 0 |
1731533220 | 8.4833 | 0 | 0.00 | 8.4833 | 8.4833 | 8.4833 | 0 |
1731446820 | 8.4833 | 0 | 0.00 | 8.4833 | 8.4833 | 8.4833 | 0 |
1731360420 | 8.4833 | 0.01 | 0.06 | 8.4833 | 8.4833 | 8.4833 | 20 |
1731101220 | 8.4781999 | 0.06 | 0.77 | 8.4781999 | 8.4781999 | 8.4781999 | 170 |
1731014760 | 8.4133999 | 0.01 | 0.07 | 8.4133999 | 8.4133999 | 8.4133999 | 2 |
1730928360 | 8.4075 | 0 | 0.00 | 8.4075 | 8.4075 | 8.4075 | 0 |
1730841960 | 8.4075 | -0.09 | -1.09 | 8.3536 | 8.4075 | 8.3536 | 1132 |
1730755560 | 8.4998 | 0.06 | 0.73 | 8.3975 | 8.4998 | 8.3975 | 301 |
1730496360 | 8.4383 | 0.01 | 0.16 | 8.4370999 | 8.4383 | 8.4370999 | 15 |
1730409960 | 8.4248999 | 0 | 0.00 | 8.4248999 | 8.4248999 | 8.4248999 | 0 |
1730323560 | 8.4248999 | 0 | 0.00 | 8.4248999 | 8.4248999 | 8.4248999 | 0 |
1730237160 | 8.4248999 | -0.02 | -0.25 | 8.4248999 | 8.4248999 | 8.4248999 | 100 |
1730147160 | 8.4457 | 0 | 0.00 | 8.4457 | 8.4457 | 8.4457 | 0 |
1729887960 | 8.4457 | 0 | 0.00 | 8.4457 | 8.4457 | 8.4457 | 0 |
1729801560 | 8.4457 | -0.02 | -0.28 | 8.4457 | 8.4457 | 8.4457 | 3 |
1729715160 | 8.4697 | -0.16 | -1.89 | 8.4697 | 8.4697 | 8.4697 | 12 |
1729628760 | 8.6327 | 0 | 0.00 | 8.6327 | 8.6327 | 8.6327 | 0 |
1729542360 | 8.6327 | 0 | 0.00 | 8.6327 | 8.6327 | 8.6327 | 0 |
1729283160 | 8.6327 | 0 | 0.00 | 8.6327 | 8.6327 | 8.6327 | 0 |
1729196760 | 8.6327 | 0 | 0.00 | 8.6327 | 8.6327 | 8.6327 | 0 |
1729110360 | 8.6327 | 0.05 | 0.60 | 8.5932999 | 8.6327 | 8.5932999 | 801 |
1729023960 | 8.581 | -0.02 | -0.27 | 8.6011 | 8.6011 | 8.581 | 1963 |
1728937560 | 8.6042 | 0 | 0.00 | 8.6042 | 8.6042 | 8.6042 | 0 |
1728678360 | 8.6042 | 0 | 0.00 | 8.6042 | 8.6042 | 8.6042 | 0 |
1728591960 | 8.6042 | 0.02 | 0.19 | 8.6042 | 8.6042 | 8.6042 | 41 |
1728505560 | 8.5879999 | 0 | 0.00 | 8.5879999 | 8.5879999 | 8.5879999 | 0 |
1728419160 | 8.5879999 | -0.13 | -1.51 | 8.5879999 | 8.5879999 | 8.5879999 | 12 |
1728332820 | 8.7199 | 0 | 0.00 | 8.7199 | 8.7199 | 8.7199 | 0 |
1728073620 | 8.7199 | 0 | 0.00 | 8.7199 | 8.7199 | 8.7199 | 0 |
1727987220 | 8.7199 | -0.04 | -0.41 | 8.7199 | 8.7199 | 8.7199 | 2 |
1727900820 | 8.7561 | -0.03 | -0.36 | 8.7561 | 8.7561 | 8.7561 | 1 |
1727814420 | 8.7875 | 0.06 | 0.66 | 8.7715 | 8.7985 | 8.7715 | 16 |
1727727960 | 8.7303 | 0 | 0.00 | 8.7303 | 8.7303 | 8.7303 | 0 |
1727468760 | 8.7303 | 0 | 0.00 | 8.7303 | 8.7303 | 8.7303 | 0 |
1727382360 | 8.7303 | -0.02 | -0.28 | 8.7303 | 8.7303 | 8.7303 | 100 |
1727295960 | 8.7545 | -0.01 | -0.10 | 8.7545 | 8.7545 | 8.7545 | 200 |
1727209560 | 8.7629 | 0 | 0.00 | 8.7629 | 8.7629 | 8.7629 | 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