
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.035 | 0.04 | 0.035 | 2500 | 0.04 | CS |
4 | 0 | 0 | 0.035 | 0.04 | 0.035 | 16013 | 0.03802791 | CS |
12 | 0 | 0 | 0.035 | 0.05 | 0.035 | 19942 | 0.04238423 | CS |
26 | 0.005 | 16.6666666667 | 0.03 | 0.05 | 0.02 | 44756 | 0.03692888 | CS |
52 | 0.01 | 40 | 0.025 | 0.05 | 0.015 | 49334 | 0.03042463 | CS |
156 | -0.045 | -56.25 | 0.08 | 0.14 | 0.015 | 51120 | 0.05321733 | CS |
260 | -0.005 | -12.5 | 0.04 | 0.25 | 0.015 | 84600 | 0.08783734 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1740177600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 12500 |
1740091200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1740004800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739918400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739572800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
1739313600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739227200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 93000 |
1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 13000 |
1738881600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 6000 |
1738795200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 27000 |
1738708800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 20000 |
1738622400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 32000 |
1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 145 |
1738104000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 93600 |
1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20145 |
1737758400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737672000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737585600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 36000 |
1737499200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1737153600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 11000 |
1737067200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736894400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 18000 |
1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 44219 |
1736376000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736289600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736203200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1735944000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1735684800 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 10700 |
1735598400 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 2430 |
1735339200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 0 |
1735069200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 24000 |
1734993600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 102010 |
1734734400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 96000 |
1734648000 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 110000 |
1734561600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 34000 |
1734475200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734388800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 11000 |
1734129600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 30100 |
1734043200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 13000 |
1733956800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1733870400 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 13000 |
1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50650 |
1733524800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 57000 |
1733438400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17274 |
1733352000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 54000 |
1733265600 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 53000 |
1733179200 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 65333 |
1732920000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1732833600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 72000 |
1732747200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1732660800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1650 |
1732574400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 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