
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.26 | 5.48523206751 | 4.74 | 5 | 4.6 | 350 | 4.97142857 | CS |
4 | 0.04 | 0.806451612903 | 4.96 | 5 | 4.6 | 233 | 4.97579589 | CS |
12 | -0.3 | -5.66037735849 | 5.3 | 5.4 | 4.6 | 519 | 5.14252751 | CS |
26 | -0.19 | -3.66088631985 | 5.19 | 7.08 | 4.6 | 531 | 5.36629979 | CS |
52 | -0.81 | -13.9414802065 | 5.81 | 7.08 | 4.6 | 347 | 5.45497011 | CS |
156 | -2.15 | -30.0699300699 | 7.15 | 7.4 | 4.6 | 417 | 6.28458041 | CS |
260 | 1.4 | 38.8888888889 | 3.6 | 7.74 | 3.1 | 598 | 5.42042842 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 5 | 0.2 | 4.17 | 4.72 | 5 | 4.6 | 1200 |
1739572800 | 4.8 | 0.06 | 1.27 | 4.8 | 4.8 | 4.8 | 200 |
1739486400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
1739400000 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
1739313600 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
1739227200 | 4.74 | -0.1 | -2.07 | 4.74 | 4.74 | 4.74 | 100 |
1738968000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1738881600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1738795200 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1738708800 | 4.84 | -0.16 | -3.20 | 5 | 5 | 4.84 | 200 |
1738622400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1738363200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1975 |
1738276800 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 600 |
1738190400 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 37 |
1738104000 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1738017600 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1737758400 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1737672000 | 4.94 | -0.02 | -0.40 | 4.94 | 4.94 | 4.94 | 115 |
1737585600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 2 |
1737499200 | 4.96 | 0.12 | 2.48 | 4.96 | 4.96 | 4.96 | 2300 |
1737412800 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1737153600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
1737067200 | 4.84 | -0.12 | -2.42 | 4.88 | 5.12 | 4.84 | 900 |
1736980800 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736894400 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736808000 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736548800 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736462400 | 4.96 | 0.2 | 4.20 | 4.8 | 4.96 | 4.8 | 300 |
1736376000 | 4.76 | -0.24 | -4.80 | 4.92 | 4.92 | 4.76 | 200 |
1736289600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1736203200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 4 |
1735944000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1735857600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1735684800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1735598400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1735339200 | 5 | -0.31 | -5.84 | 5 | 5 | 5 | 300 |
1735080000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
1734993600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
1734734400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 5500 |
1734648000 | 5.3099999 | 0.24 | 4.73 | 5.3099999 | 5.3099999 | 5.3099999 | 6200 |
1734561600 | 5.07 | -0.01 | -0.20 | 5.07 | 5.07 | 5.07 | 3300 |
1734475200 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 1 |
1734388800 | 5.08 | -0.08 | -1.55 | 5.08 | 5.08 | 5.08 | 100 |
1734129600 | 5.16 | 0.16 | 3.20 | 5.08 | 5.16 | 5.08 | 900 |
1734043200 | 5 | -0.15 | -2.91 | 5.07 | 5.07 | 5 | 1100 |
1733956800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
1733870400 | 5.15 | -0.14 | -2.65 | 5.15 | 5.15 | 5.15 | 100 |
1733784000 | 5.29 | 0.29 | 5.80 | 5.29 | 5.29 | 5.29 | 300 |
1733524800 | 5 | -0.32 | -6.02 | 5.14 | 5.14 | 5 | 1500 |
1733438400 | 5.32 | 0.17 | 3.30 | 5.32 | 5.32 | 5.32 | 400 |
1733352000 | 5.15 | -0.25 | -4.63 | 5.19 | 5.19 | 5.15 | 200 |
1733265600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1733179200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1732920000 | 5.4 | 0.1 | 1.89 | 5.38 | 5.4 | 5.38 | 500 |
1732833600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732747200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732660800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732574400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732315200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1 |
1732228800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1000 |
1732142400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1000 |
1732056000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 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