
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 5 | 1.2 | 1.42 | 1.07 | 15203 | 1.30005762 | CS |
4 | 0.12 | 10.5263157895 | 1.14 | 1.42 | 1.07 | 15200 | 1.21629449 | CS |
12 | 0.73 | 137.735849057 | 0.53 | 1.42 | 0.46 | 14339 | 0.96207002 | CS |
26 | -0.39 | -23.6363636364 | 1.65 | 1.8 | 0.46 | 19477 | 1.15904437 | CS |
52 | -2.04 | -61.8181818182 | 3.3 | 3.75 | 0.46 | 94035 | 2.27424085 | CS |
156 | -6.54 | -83.8461538462 | 7.8 | 9.75 | 0.46 | 106405 | 4.69389493 | CS |
260 | -19.14 | -93.8235294118 | 20.4 | 22.8 | 0.46 | 123051 | 7.1451405 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.17 | 12084 |
1740177600 | 1.35 | -0.07 | -4.93 | 1.42 | 1.42 | 1.35 | 8900 |
1740091200 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.3799999 | 2813 |
1740004800 | 1.4 | 0.12 | 9.37 | 1.34 | 1.42 | 1.34 | 9267 |
1739918400 | 1.28 | 0.11 | 9.40 | 1.2 | 1.3899999 | 1.2 | 42950 |
1739572800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.25 | 1.16 | 33749 |
1739486400 | 1.15 | -0.12 | -9.45 | 1.21 | 1.25 | 1.15 | 16065 |
1739400000 | 1.27 | 0.07 | 5.83 | 1.16 | 1.27 | 1.16 | 14231 |
1739313600 | 1.2 | -0.03 | -2.44 | 1.23 | 1.24 | 1.19 | 6829 |
1739227200 | 1.23 | 0.02 | 1.65 | 1.25 | 1.25 | 1.22 | 11186 |
1738968000 | 1.21 | -0.01 | -0.82 | 1.21 | 1.3 | 1.21 | 25789 |
1738881600 | 1.22 | -0.01 | -0.81 | 1.21 | 1.3 | 1.21 | 9250 |
1738795200 | 1.23 | 0.06 | 5.13 | 1.19 | 1.27 | 1.17 | 30349 |
1738708800 | 1.17 | 0.06 | 5.41 | 1.15 | 1.17 | 1.11 | 22645 |
1738622400 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.17 | 1.1 | 17980 |
1738363200 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 8643 |
1738276800 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.15 | 1.11 | 6412 |
1738190400 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.16 | 1.08 | 8386 |
1738104000 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.1399999 | 1269 |
1738017600 | 1.1399999 | 0 | 0.00 | 1.12 | 1.18 | 1.12 | 10384 |
1737758400 | 1.1399999 | 0 | 0.00 | 1.18 | 1.18 | 1.1 | 11863 |
1737672000 | 1.1399999 | 0.12 | 11.76 | 1 | 1.15 | 0.98 | 5755 |
1737585600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.06 | 0.85 | 7469 |
1737499200 | 1.01 | -0.12 | -10.62 | 1.1299999 | 1.1299999 | 1.01 | 17724 |
1737412800 | 1.1299999 | -0.12 | -9.60 | 1.25 | 1.25 | 1.1 | 9928 |
1737153600 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.22 | 10803 |
1737067200 | 1.23 | 0 | 0.00 | 1.26 | 1.26 | 1.18 | 8261 |
1736980800 | 1.23 | -0.06 | -4.65 | 1.27 | 1.36 | 1.23 | 29590 |
1736894400 | 1.29 | 0.23 | 21.70 | 1.24 | 1.29 | 1.1399999 | 18118 |
1736808000 | 1.06 | 0.1 | 10.42 | 1.05 | 1.2 | 0.96 | 80420 |
1736548800 | 0.96 | 0.29 | 43.28 | 0.75 | 1.01 | 0.72 | 37988 |
1736462400 | 0.67 | 0.04 | 6.35 | 0.61 | 0.67 | 0.61 | 5700 |
1736376000 | 0.63 | 0.07 | 12.50 | 0.58 | 0.7 | 0.58 | 13078 |
1736289600 | 0.56 | -0.01 | -1.75 | 0.52 | 0.56 | 0.52 | 3631 |
1736203200 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.6 | 0.55 | 76327 |
1735944000 | 0.55 | 0 | 0.00 | 0.54 | 0.58 | 0.54 | 30237 |
1735857600 | 0.55 | 0.03 | 5.77 | 0.5 | 0.6 | 0.5 | 17565 |
1735684800 | 0.52 | -0.02 | -3.70 | 0.5 | 0.55 | 0.46 | 11951 |
1735598400 | 0.54 | 0.04 | 8.00 | 0.53 | 0.55 | 0.52 | 9795 |
1735339200 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 13987 |
1735069200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1199 |
1734993600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.48 | 12299 |
1734734400 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 9982 |
1734648000 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 2147 |
1734561600 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 502 |
1734475200 | 0.52 | -0.03 | -5.45 | 0.5699999 | 0.5699999 | 0.52 | 1733 |
1734388800 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 4583 |
1734129600 | 0.53 | -0.02 | -3.64 | 0.51 | 0.53 | 0.51 | 5633 |
1734043200 | 0.55 | -0.02 | -3.51 | 0.59 | 0.59 | 0.55 | 7685 |
1733956800 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.58 | 0.54 | 3716 |
1733870400 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.52 | 7334 |
1733784000 | 0.56 | 0.03 | 5.66 | 0.53 | 0.58 | 0.51 | 10352 |
1733524800 | 0.53 | -0.08 | -13.11 | 0.56 | 0.6 | 0.53 | 12549 |
1733438400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 254 |
1733352000 | 0.61 | 0.08 | 15.09 | 0.62 | 0.62 | 0.61 | 3000 |
1733265600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 625 |
1733179200 | 0.54 | -0.01 | -1.82 | 0.53 | 0.54 | 0.495 | 11007 |
1732920000 | 0.55 | -0.02 | -3.51 | 0.55 | 0.62 | 0.55 | 27086 |
1732833600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1732747200 | 0.5699999 | 0.0099999 | 1.79 | 0.6 | 0.6 | 0.5699999 | 3154 |
1732660800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 1251 |
1732574400 | 0.55 | 0.02 | 3.77 | 0.55 | 0.56 | 0.55 | 12518 |
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