
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 3.74331550802 | 3.74 | 3.91 | 3.7 | 7814 | 3.78387586 | CS |
4 | 0.46 | 13.4502923977 | 3.42 | 4.01 | 3.35 | 45398 | 3.71519531 | CS |
12 | 0.05 | 1.30548302872 | 3.83 | 4.32 | 3.33 | 37121 | 3.77635316 | CS |
26 | -0.47 | -10.8045977011 | 4.35 | 4.45 | 2.76 | 36677 | 3.59558068 | CS |
52 | -1.69 | -30.3411131059 | 5.57 | 6.18 | 2.76 | 40452 | 4.20814491 | CS |
156 | -12.37 | -76.1230769231 | 16.25 | 18.1 | 2.76 | 99977 | 10.92568862 | CS |
260 | -18.92 | -82.9824561404 | 22.8 | 23.2 | 2.76 | 171904 | 15.38700165 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740091200 | 3.84 | 0.03 | 0.79 | 3.78 | 3.86 | 3.78 | 10008 |
1740004800 | 3.81 | 0.03 | 0.79 | 3.86 | 3.86 | 3.75 | 5280 |
1739918400 | 3.78 | 0.06 | 1.61 | 3.71 | 3.8 | 3.71 | 5338 |
1739572800 | 3.72 | -0.04 | -1.06 | 3.74 | 3.75 | 3.7 | 10629 |
1739486400 | 3.76 | 0.07 | 1.90 | 3.76 | 3.81 | 3.76 | 4872 |
1739400000 | 3.69 | -0.26 | -6.58 | 3.92 | 3.92 | 3.69 | 23591 |
1739313600 | 3.95 | -0.06 | -1.50 | 4.01 | 4.01 | 3.91 | 18278 |
1739227200 | 4.01 | 0.06 | 1.52 | 3.98 | 4.01 | 3.9 | 30485 |
1738968000 | 3.95 | 0.05 | 1.28 | 3.92 | 3.95 | 3.88 | 11688 |
1738881600 | 3.9 | 0.11 | 2.90 | 3.78 | 3.93 | 3.78 | 16481 |
1738795200 | 3.79 | -0.04 | -1.04 | 3.76 | 3.85 | 3.75 | 5326 |
1738708800 | 3.83 | 0.11 | 2.96 | 3.84 | 3.84 | 3.61 | 26055 |
1738622400 | 3.72 | -0.09 | -2.36 | 3.75 | 3.83 | 3.68 | 28323 |
1738363200 | 3.81 | 0.05 | 1.33 | 3.69 | 3.92 | 3.69 | 137570 |
1738276800 | 3.76 | 0.24 | 6.82 | 3.43 | 3.82 | 3.43 | 138366 |
1738190400 | 3.52 | 0.04 | 1.15 | 3.51 | 3.58 | 3.44 | 113502 |
1738104000 | 3.48 | -0.32 | -8.42 | 3.78 | 3.78 | 3.44 | 89722 |
1738017600 | 3.8 | 0.32 | 9.20 | 3.42 | 3.8 | 3.42 | 136386 |
1737758400 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.35 | 50664 |
1737672000 | 3.44 | -0.05 | -1.43 | 3.4 | 3.47 | 3.37 | 28053 |
1737585600 | 3.49 | 0.04 | 1.16 | 3.41 | 3.54 | 3.38 | 59874 |
1737499200 | 3.45 | -0.01 | -0.29 | 3.34 | 3.53 | 3.33 | 18033 |
1737412800 | 3.46 | -0.13 | -3.62 | 3.55 | 3.6 | 3.45 | 64792 |
1737153600 | 3.59 | -0.16 | -4.27 | 3.63 | 3.72 | 3.58 | 23650 |
1737067200 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.6 | 9635 |
1736980800 | 3.71 | -0.01 | -0.27 | 3.69 | 3.79 | 3.65 | 17269 |
1736894400 | 3.72 | -0.07 | -1.85 | 3.68 | 3.75 | 3.68 | 1833 |
1736808000 | 3.79 | 0.03 | 0.80 | 3.78 | 3.9 | 3.67 | 17457 |
1736548800 | 3.76 | -0.07 | -1.83 | 3.87 | 3.9 | 3.76 | 17833 |
1736462400 | 3.83 | -0.04 | -1.03 | 3.75 | 3.88 | 3.75 | 11139 |
1736376000 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.8 | 17708 |
1736289600 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.75 | 16979 |
1736203200 | 3.79 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 36703 |
1735944000 | 3.79 | -0.01 | -0.26 | 3.85 | 3.86 | 3.71 | 18893 |
1735857600 | 3.8 | -0.04 | -1.04 | 3.84 | 3.9 | 3.77 | 27563 |
1735684800 | 3.84 | 0.27 | 7.56 | 3.61 | 3.88 | 3.61 | 34931 |
1735598400 | 3.57 | 0.02 | 0.56 | 3.6 | 3.78 | 3.55 | 50311 |
1735339200 | 3.55 | -0.21 | -5.59 | 3.71 | 3.76 | 3.47 | 74478 |
1735069200 | 3.76 | -0.01 | -0.27 | 3.68 | 3.77 | 3.68 | 20000 |
1734993600 | 3.77 | -0.05 | -1.31 | 3.65 | 3.8 | 3.65 | 9976 |
1734734400 | 3.82 | 0.32 | 9.14 | 3.51 | 3.93 | 3.51 | 101499 |
1734648000 | 3.5 | -0.14 | -3.85 | 3.68 | 3.72 | 3.5 | 11025 |
1734561600 | 3.64 | -0.03 | -0.82 | 3.68 | 3.81 | 3.64 | 10476 |
1734475200 | 3.67 | -0.03 | -0.81 | 3.7 | 3.71 | 3.62 | 24992 |
1734388800 | 3.7 | -0.08 | -2.12 | 3.72 | 3.82 | 3.7 | 19416 |
1734129600 | 3.78 | -0.17 | -4.30 | 3.97 | 3.97 | 3.77 | 19891 |
1734043200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.01 | 3.81 | 17735 |
1733956800 | 3.99 | -0.07 | -1.72 | 4.0199999 | 4.0199999 | 3.96 | 14347 |
1733870400 | 4.0599999 | 0.03 | 0.74 | 4.01 | 4.16 | 3.97 | 51731 |
1733784000 | 4.03 | 0.08 | 2.03 | 3.96 | 4.16 | 3.96 | 21293 |
1733524800 | 3.95 | -0.19 | -4.59 | 4.08 | 4.24 | 3.95 | 31583 |
1733438400 | 4.14 | -0.14 | -3.27 | 4.24 | 4.24 | 4.0199999 | 17274 |
1733352000 | 4.28 | 0.17 | 4.14 | 4.14 | 4.32 | 4.14 | 98227 |
1733265600 | 4.11 | 0.15 | 3.79 | 4 | 4.17 | 3.98 | 107773 |
1733179200 | 3.96 | 0.1 | 2.59 | 3.86 | 4.0199999 | 3.86 | 51871 |
1732920000 | 3.86 | 0.04 | 1.05 | 3.83 | 3.94 | 3.77 | 39956 |
1732833600 | 3.82 | 0.02 | 0.53 | 3.96 | 3.96 | 3.81 | 4632 |
1732747200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.89 | 3.72 | 16146 |
1732660800 | 3.87 | 0.16 | 4.31 | 3.7 | 3.99 | 3.7 | 52857 |
1732574400 | 3.71 | -0.14 | -3.64 | 3.93 | 3.93 | 3.71 | 38182 |
1732315200 | 3.85 | -0.22 | -5.41 | 3.88 | 4.14 | 3.8 | 112524 |
1732228800 | 4.07 | 0.09 | 2.26 | 4 | 4.45 | 3.88 | 145218 |
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