期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -8.08080808081 | 0.99 | 1 | 0.86 | 325526 | 0.93440956 | CS |
4 | -0.14 | -13.3333333333 | 1.05 | 1.15 | 0.86 | 267780 | 1.02231243 | CS |
12 | -0.19 | -17.2727272727 | 1.1 | 1.46 | 0.86 | 420439 | 1.1870247 | CS |
26 | -0.12 | -11.6504854369 | 1.03 | 1.46 | 0.86 | 332149 | 1.14111776 | CS |
52 | -0.01 | -1.08695652174 | 0.92 | 1.46 | 0.62 | 303271 | 1.02938013 | CS |
156 | 0.27 | 42.1875 | 0.64 | 1.46 | 0.355 | 220096 | 0.91296136 | CS |
260 | 0.64 | 237.037037037 | 0.27 | 1.46 | 0.165 | 225248 | 0.80153202 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735069200 | 0.95 | 0.04 | 4.40 | 0.96 | 0.96 | 0.92 | 60804 |
1734993600 | 0.91 | -0.05 | -5.21 | 0.93 | 0.94 | 0.91 | 172108 |
1734734400 | 0.96 | 0.07 | 7.87 | 0.91 | 0.96 | 0.9 | 278383 |
1734648000 | 0.89 | -0.03 | -3.26 | 0.9 | 0.93 | 0.86 | 332826 |
1734561600 | 0.92 | -0.04 | -4.17 | 0.93 | 0.96 | 0.9 | 243715 |
1734475200 | 0.96 | -0.05 | -4.95 | 0.99 | 1 | 0.92 | 600600 |
1734388800 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.94 | 698384 |
1734129600 | 1 | -0.06 | -5.66 | 1.04 | 1.04 | 0.99 | 348074 |
1734043200 | 1.06 | 0 | 0.00 | 1.04 | 1.06 | 1.02 | 233234 |
1733956800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.05 | 707269 |
1733870400 | 1.09 | -0.04 | -3.54 | 1.11 | 1.11 | 1.07 | 317987 |
1733784000 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.1299999 | 1.08 | 288671 |
1733524800 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.06 | 204695 |
1733438400 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1 | 1.07 | 79403 |
1733352000 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.07 | 140830 |
1733265600 | 1.1 | 0.02 | 1.85 | 1.1 | 1.11 | 1.09 | 150374 |
1733179200 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.07 | 169963 |
1732920000 | 1.1399999 | 0.05 | 4.59 | 1.11 | 1.1399999 | 1.1 | 61044 |
1732833600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1 | 1.08 | 42989 |
1732747200 | 1.11 | 0.05 | 4.72 | 1.09 | 1.11 | 1.08 | 112890 |
1732660800 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.05 | 172151 |
1732574400 | 1.05 | -0.03 | -2.78 | 1.1399999 | 1.1399999 | 1.05 | 280447 |
1732315200 | 1.08 | 0.03 | 2.86 | 1.09 | 1.1399999 | 1.07 | 275234 |
1732228800 | 1.05 | -0.08 | -7.08 | 1.16 | 1.16 | 1.05 | 681337 |
1732142400 | 1.1299999 | -0.08 | -6.61 | 1.22 | 1.22 | 1.11 | 465356 |
1732056000 | 1.21 | 0.03 | 2.54 | 1.19 | 1.21 | 1.17 | 216241 |
1731969600 | 1.18 | -0.09 | -7.09 | 1.27 | 1.28 | 1.18 | 314371 |
1731710400 | 1.27 | 0.06 | 4.96 | 1.24 | 1.29 | 1.22 | 2779833 |
1731624000 | 1.21 | 0.05 | 4.31 | 1.15 | 1.25 | 1.1399999 | 779600 |
1731537600 | 1.16 | 0 | 0.00 | 1.19 | 1.2 | 1.1399999 | 348988 |
1731451200 | 1.16 | 0.02 | 1.75 | 1.15 | 1.17 | 1.1 | 343176 |
1731364800 | 1.1399999 | -0.07 | -5.79 | 1.17 | 1.2 | 1.12 | 443005 |
1731105600 | 1.21 | -0.04 | -3.20 | 1.25 | 1.27 | 1.19 | 267439 |
1731019200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.2 | 492576 |
1730932800 | 1.2 | -0.01 | -0.83 | 1.17 | 1.23 | 1.1299999 | 601440 |
1730846400 | 1.21 | -0.01 | -0.82 | 1.24 | 1.27 | 1.21 | 297408 |
1730760000 | 1.22 | -0.04 | -3.17 | 1.3 | 1.3 | 1.22 | 438745 |
1730497200 | 1.26 | -0.04 | -3.08 | 1.31 | 1.31 | 1.24 | 159078 |
1730410800 | 1.3 | -0.01 | -0.76 | 1.29 | 1.31 | 1.22 | 915605 |
1730324400 | 1.31 | -0.04 | -2.96 | 1.36 | 1.36 | 1.3 | 346052 |
1730238000 | 1.35 | 0 | 0.00 | 1.33 | 1.3799999 | 1.33 | 358241 |
1730151600 | 1.35 | 0.01 | 0.75 | 1.35 | 1.37 | 1.34 | 173323 |
1729892400 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.32 | 361054 |
1729806000 | 1.34 | -0.02 | -1.47 | 1.42 | 1.42 | 1.27 | 510506 |
1729719600 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.4 | 1.34 | 477650 |
1729633200 | 1.4 | 0.02 | 1.45 | 1.41 | 1.43 | 1.36 | 663261 |
1729546800 | 1.3799999 | 0.08 | 6.15 | 1.3799999 | 1.46 | 1.36 | 1355553 |
1729287600 | 1.3 | 0.05 | 4.00 | 1.28 | 1.32 | 1.25 | 737109 |
1729201200 | 1.25 | 0.04 | 3.31 | 1.23 | 1.25 | 1.21 | 197109 |
1729114800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.19 | 381090 |
1729028400 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.16 | 393333 |
1728682800 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.19 | 1.1399999 | 330462 |
1728596400 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.11 | 471674 |
1728510000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1728423600 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.08 | 219324 |
1728337200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 542084 |
1728078000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.2 | 1.1399999 | 570786 |
1727991600 | 1.17 | 0.05 | 4.46 | 1.08 | 1.17 | 1.08 | 206439 |
1727905200 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.1 | 377773 |
1727818800 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.09 | 141881 |
1727732400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1727473200 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.09 | 199245 |
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