
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -4.22535211268 | 0.71 | 0.71 | 0.64 | 138810 | 0.67273647 | CS |
4 | 0.08 | 13.3333333333 | 0.6 | 0.77 | 0.58 | 353607 | 0.67686551 | CS |
12 | 0.07 | 11.4754098361 | 0.61 | 0.77 | 0.5 | 185268 | 0.6412967 | CS |
26 | 0.24 | 54.5454545455 | 0.44 | 0.79 | 0.415 | 203191 | 0.61736139 | CS |
52 | 0.34 | 100 | 0.34 | 0.79 | 0.335 | 166031 | 0.53836458 | CS |
156 | 0.265 | 63.8554216867 | 0.415 | 0.79 | 0.25 | 122963 | 0.43634624 | CS |
260 | 0.425 | 166.666666667 | 0.255 | 0.79 | 0.13 | 168290 | 0.43305686 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740696000 | 0.68 | 0 | 0.00 | 0.6899999 | 0.71 | 0.66 | 333855 |
1740609600 | 0.68 | 0.03 | 4.62 | 0.68 | 0.6899999 | 0.67 | 158243 |
1740523200 | 0.65 | -0.03 | -4.41 | 0.7 | 0.7 | 0.64 | 263708 |
1740436800 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.71 | 0.68 | 51238 |
1740177600 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.66 | 143500 |
1740091200 | 0.68 | -0.03 | -4.23 | 0.71 | 0.71 | 0.67 | 77359 |
1740004800 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.64 | 849405 |
1739918400 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.66 | 455358 |
1739572800 | 0.73 | -0.01 | -1.35 | 0.75 | 0.77 | 0.71 | 559915 |
1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.77 | 0.74 | 513250 |
1739400000 | 0.73 | 0.06 | 8.96 | 0.67 | 0.74 | 0.67 | 613180 |
1739313600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.65 | 431295 |
1739227200 | 0.68 | 0.06 | 9.68 | 0.63 | 0.6899999 | 0.62 | 992144 |
1738968000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.66 | 0.6 | 287484 |
1738881600 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 137700 |
1738795200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 240490 |
1738708800 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 234910 |
1738622400 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 216105 |
1738363200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 143100 |
1738276800 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 350142 |
1738190400 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.6 | 0.58 | 69082 |
1738104000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.6 | 0.5699999 | 94100 |
1738017600 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 165408 |
1737758400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 73000 |
1737672000 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 15000 |
1737585600 | 0.61 | 0.02 | 3.39 | 0.59 | 0.62 | 0.59 | 357841 |
1737499200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 2200 |
1737412800 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 61300 |
1737153600 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 31100 |
1737067200 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.58 | 47683 |
1736980800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 250267 |
1736894400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4400 |
1736808000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 47500 |
1736548800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 79893 |
1736462400 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.59 | 18000 |
1736376000 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.6 | 77070 |
1736289600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 57500 |
1736203200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 61300 |
1735944000 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.61 | 0.5699999 | 114400 |
1735857600 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.55 | 174135 |
1735684800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.54 | 53042 |
1735598400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 26797 |
1735339200 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.55 | 17579 |
1735069200 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.53 | 47000 |
1734993600 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.5 | 94151 |
1734734400 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 19850 |
1734648000 | 0.55 | 0.03 | 5.77 | 0.52 | 0.56 | 0.52 | 86274 |
1734561600 | 0.52 | -0.03 | -5.45 | 0.56 | 0.56 | 0.52 | 256783 |
1734475200 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.55 | 80298 |
1734388800 | 0.5699999 | 0 | 0.00 | 0.56 | 0.58 | 0.56 | 193986 |
1734129600 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.56 | 262531 |
1734043200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.62 | 0.5699999 | 174600 |
1733956800 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 108155 |
1733870400 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.56 | 47600 |
1733784000 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.56 | 38879 |
1733524800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 245335 |
1733438400 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 102460 |
1733352000 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 71100 |
1733265600 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.59 | 15247 |
1733179200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.62 | 0.58 | 73129 |
1732920000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 79170 |
1732833600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 114353 |
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