
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -2.45614035088 | 2.85 | 2.86 | 2.72 | 92367 | 2.76694951 | CS |
4 | 0.01 | 0.361010830325 | 2.77 | 3.03 | 2.66 | 126709 | 2.78831191 | CS |
12 | -0.16 | -5.44217687075 | 2.94 | 3.04 | 2.66 | 124719 | 2.81432883 | CS |
26 | -0.44 | -13.6645962733 | 3.22 | 3.28 | 2.66 | 118447 | 2.90223948 | CS |
52 | -0.18 | -6.08108108108 | 2.96 | 4.28 | 2.56 | 152322 | 3.2355188 | CS |
156 | -1.6 | -36.5296803653 | 4.38 | 5.36 | 2.15 | 223145 | 3.43141006 | CS |
260 | -6.82 | -71.0416666667 | 9.6 | 20.08 | 2.15 | 435360 | 7.57635171 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740177600 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
1740091200 | 2.73 | -0.05 | -1.80 | 2.75 | 2.7799999 | 2.72 | 68416 |
1740004800 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.82 | 2.7599999 | 85804 |
1739918400 | 2.75 | -0.05 | -1.79 | 2.77 | 2.81 | 2.75 | 114118 |
1739572800 | 2.8 | -0.04 | -1.41 | 2.85 | 2.86 | 2.7799999 | 101130 |
1739486400 | 2.84 | 0.02 | 0.71 | 2.82 | 2.86 | 2.79 | 75600 |
1739400000 | 2.82 | 0.01 | 0.36 | 2.8 | 2.85 | 2.79 | 76416 |
1739313600 | 2.81 | 0.02 | 0.72 | 2.79 | 2.81 | 2.7599999 | 123081 |
1739227200 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.82 | 2.74 | 131850 |
1738968000 | 2.7799999 | -0.1 | -3.47 | 2.85 | 2.87 | 2.74 | 190168 |
1738881600 | 2.88 | -0.06 | -2.04 | 2.94 | 3.0099999 | 2.87 | 265537 |
1738795200 | 2.94 | 0.27 | 10.11 | 2.73 | 3.0299999 | 2.73 | 279243 |
1738708800 | 2.67 | 0 | 0.00 | 2.67 | 2.71 | 2.66 | 70191 |
1738622400 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.67 | 144268 |
1738363200 | 2.73 | -0.06 | -2.15 | 2.79 | 2.82 | 2.73 | 133710 |
1738276800 | 2.79 | 0.09 | 3.33 | 2.71 | 2.81 | 2.71 | 147608 |
1738190400 | 2.7 | -0.01 | -0.37 | 2.7 | 2.74 | 2.69 | 113801 |
1738104000 | 2.71 | 0.02 | 0.74 | 2.7 | 2.73 | 2.68 | 55252 |
1738017600 | 2.69 | -0.04 | -1.47 | 2.7 | 2.72 | 2.67 | 141711 |
1737758400 | 2.73 | -0.02 | -0.73 | 2.77 | 2.77 | 2.71 | 89563 |
1737672000 | 2.75 | 0.01 | 0.36 | 2.74 | 2.77 | 2.73 | 54124 |
1737585600 | 2.74 | -0.03 | -1.08 | 2.79 | 2.79 | 2.74 | 89993 |
1737499200 | 2.77 | -0.09 | -3.15 | 2.84 | 2.85 | 2.77 | 102038 |
1737412800 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.83 | 37120 |
1737153600 | 2.87 | 0.05 | 1.77 | 2.87 | 2.88 | 2.84 | 120089 |
1737067200 | 2.82 | 0.01 | 0.36 | 2.835 | 2.86 | 2.81 | 72918 |
1736980800 | 2.81 | 0.02 | 0.72 | 2.81 | 2.88 | 2.81 | 81911 |
1736894400 | 2.79 | 0.01 | 0.36 | 2.83 | 2.83 | 2.7799999 | 95780 |
1736808000 | 2.7799999 | -0.05 | -1.77 | 2.81 | 2.85 | 2.7799999 | 107754 |
1736548800 | 2.83 | 0 | 0.00 | 2.82 | 2.87 | 2.7799999 | 152765 |
1736462400 | 2.83 | -0.06 | -2.08 | 2.82 | 2.86 | 2.82 | 24746 |
1736376000 | 2.89 | 0.01 | 0.35 | 2.87 | 2.91 | 2.83 | 152477 |
1736289600 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.86 | 125974 |
1736203200 | 2.89 | -0.1 | -3.34 | 3.0299999 | 3.04 | 2.89 | 163420 |
1735944000 | 2.99 | 0.05 | 1.70 | 2.94 | 3.04 | 2.94 | 94908 |
1735857600 | 2.94 | 0.05 | 1.73 | 2.89 | 3.0099999 | 2.89 | 210248 |
1735684800 | 2.89 | 0.09 | 3.21 | 2.79 | 2.91 | 2.79 | 124678 |
1735598400 | 2.8 | -0.04 | -1.41 | 2.81 | 2.84 | 2.7799999 | 118519 |
1735339200 | 2.84 | -0.02 | -0.70 | 2.86 | 2.92 | 2.82 | 125614 |
1735069200 | 2.86 | 0 | 0.00 | 2.9 | 2.92 | 2.86 | 48066 |
1734993600 | 2.86 | 0.07 | 2.51 | 2.81 | 2.92 | 2.81 | 210234 |
1734734400 | 2.79 | 0.08 | 2.95 | 2.69 | 2.82 | 2.67 | 358299 |
1734648000 | 2.71 | -0.01 | -0.37 | 2.74 | 2.79 | 2.69 | 186821 |
1734561600 | 2.72 | -0.07 | -2.51 | 2.8 | 2.83 | 2.72 | 143031 |
1734475200 | 2.79 | 0.04 | 1.45 | 2.74 | 2.83 | 2.73 | 169989 |
1734388800 | 2.75 | 0.02 | 0.73 | 2.73 | 2.84 | 2.73 | 50890 |
1734129600 | 2.73 | -0.08 | -2.85 | 2.81 | 2.81 | 2.7 | 170774 |
1734043200 | 2.81 | 0.07 | 2.55 | 2.75 | 2.81 | 2.72 | 113062 |
1733956800 | 2.74 | -0.09 | -3.18 | 2.83 | 2.84 | 2.74 | 165017 |
1733870400 | 2.83 | -0.02 | -0.70 | 2.86 | 2.89 | 2.83 | 87154 |
1733784000 | 2.85 | -0.06 | -2.06 | 2.89 | 2.99 | 2.85 | 159464 |
1733524800 | 2.91 | 0.08 | 2.83 | 2.85 | 2.95 | 2.85 | 71511 |
1733438400 | 2.83 | -0.03 | -1.05 | 2.82 | 2.89 | 2.82 | 107135 |
1733352000 | 2.86 | 0 | 0.00 | 2.85 | 2.86 | 2.79 | 228269 |
1733265600 | 2.86 | -0.06 | -2.05 | 2.92 | 2.94 | 2.84 | 55152 |
1733179200 | 2.92 | -0.01 | -0.34 | 2.91 | 2.94 | 2.88 | 91989 |
1732920000 | 2.93 | -0.05 | -1.68 | 2.94 | 2.96 | 2.89 | 104891 |
1732833600 | 2.98 | 0.04 | 1.36 | 2.91 | 2.98 | 2.91 | 38174 |
1732747200 | 2.94 | 0.01 | 0.34 | 2.94 | 3 | 2.91 | 62135 |
1732660800 | 2.93 | -0.05 | -1.68 | 3.0299999 | 3.0299999 | 2.93 | 88587 |
1732574400 | 2.98 | 0.08 | 2.76 | 2.9 | 3.08 | 2.9 | 183644 |
1732315200 | 2.9 | 0.06 | 2.11 | 2.84 | 2.95 | 2.84 | 61419 |
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