
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 2.77777777778 | 0.36 | 0.385 | 0.35 | 228579 | 0.36167552 | CS |
4 | 0.01 | 2.77777777778 | 0.36 | 0.385 | 0.335 | 110642 | 0.35803827 | CS |
12 | 0.02 | 5.71428571429 | 0.35 | 0.385 | 0.32 | 83139 | 0.35192824 | CS |
26 | -0.075 | -16.8539325843 | 0.445 | 0.475 | 0.32 | 80083 | 0.36644034 | CS |
52 | 0.065 | 21.3114754098 | 0.305 | 0.475 | 0.29 | 88336 | 0.36160321 | CS |
156 | 0.05 | 15.625 | 0.32 | 0.475 | 0.155 | 81609 | 0.31438681 | CS |
260 | -0.16 | -30.1886792453 | 0.53 | 1.55 | 0.155 | 98855 | 0.36264056 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740523200 | 0.37 | 0.015 | 4.23 | 0.36 | 0.385 | 0.35 | 544776 |
1740436800 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 113290 |
1740177600 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.355 | 184809 |
1740091200 | 0.365 | 0.01 | 2.82 | 0.36 | 0.37 | 0.355 | 261688 |
1740004800 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.355 | 174258 |
1739918400 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.355 | 408848 |
1739572800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 113500 |
1739486400 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.36 | 0.3449999 | 35003 |
1739400000 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 40700 |
1739313600 | 0.34 | -0.015 | -4.23 | 0.3449999 | 0.3449999 | 0.34 | 75815 |
1739227200 | 0.355 | -0.01 | -2.74 | 0.36 | 0.37 | 0.35 | 219690 |
1738968000 | 0.365 | 0.0200001 | 5.80 | 0.36 | 0.375 | 0.36 | 158525 |
1738881600 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 39055 |
1738795200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 51009 |
1738708800 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.355 | 0.3449999 | 42057 |
1738622400 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.335 | 37104 |
1738363200 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.36 | 0.3449999 | 14454 |
1738276800 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.355 | 0.3449999 | 42688 |
1738190400 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 82200 |
1738104000 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 7500 |
1738017600 | 0.355 | 0.015 | 4.41 | 0.34 | 0.365 | 0.34 | 292025 |
1737758400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 72100 |
1737672000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 93315 |
1737585600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 25225 |
1737499200 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.325 | 48100 |
1737412800 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 11497 |
1737153600 | 0.32 | -0.02 | -5.88 | 0.335 | 0.335 | 0.32 | 48122 |
1737067200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 16300 |
1736980800 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.325 | 19085 |
1736894400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 21504 |
1736808000 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 58480 |
1736548800 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 19722 |
1736462400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 13000 |
1736376000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.33 | 54700 |
1736289600 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.34 | 65100 |
1736203200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 76005 |
1735944000 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 24375 |
1735857600 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.37 | 0.35 | 112983 |
1735684800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.3449999 | 0.34 | 20500 |
1735598400 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 14900 |
1735339200 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.33 | 58196 |
1735069200 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.335 | 12000 |
1734993600 | 0.35 | -0.01 | -2.78 | 0.335 | 0.365 | 0.335 | 38540 |
1734734400 | 0.36 | 0.025 | 7.46 | 0.325 | 0.36 | 0.32 | 85181 |
1734648000 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 61366 |
1734561600 | 0.3449999 | -0.03 | -8.00 | 0.375 | 0.375 | 0.3449999 | 181595 |
1734475200 | 0.375 | 0.035 | 10.29 | 0.335 | 0.38 | 0.335 | 198000 |
1734388800 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 146010 |
1734129600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 93000 |
1734043200 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 176952 |
1733956800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 37234 |
1733870400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 10000 |
1733784000 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.34 | 155130 |
1733524800 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 23150 |
1733438400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 6500 |
1733352000 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.33 | 114342 |
1733265600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 49362 |
1733179200 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 26380 |
1732920000 | 0.35 | 0.01 | 2.94 | 0.33 | 0.35 | 0.33 | 31800 |
1732833600 | 0.34 | -0.005 | -1.45 | 0.34 | 0.35 | 0.34 | 14500 |
1732747200 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.35 | 0.335 | 37500 |
1732660800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.35 | 0.33 | 54025 |
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