
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -25 | 0.02 | 0.02 | 0.015 | 13800 | 0.01543478 | CS |
4 | -0.005 | -25 | 0.02 | 0.02 | 0.015 | 7930 | 0.01753786 | CS |
12 | -0.005 | -25 | 0.02 | 0.025 | 0.015 | 26271 | 0.01733443 | CS |
26 | -0.01 | -40 | 0.025 | 0.03 | 0.015 | 39165 | 0.02013007 | CS |
52 | -0.005 | -25 | 0.02 | 0.05 | 0.015 | 70330 | 0.02845018 | CS |
156 | -0.05 | -76.9230769231 | 0.065 | 0.16 | 0.015 | 102761 | 0.0601508 | CS |
260 | -0.02 | -57.1428571429 | 0.035 | 0.19 | 0.015 | 103175 | 0.07749389 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738795200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1738708800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
1738622400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 18000 |
1738363200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 35000 |
1738276800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
1738190400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1738104000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
1738017600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 30000 |
1737758400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737672000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737585600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737499200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737412800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9300 |
1737153600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1737067200 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 13700 |
1736980800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 15098 |
1736894400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1736808000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 21000 |
1736548800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1736462400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1736376000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1736289600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 60000 |
1736203200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1735944000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2500 |
1735857600 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 80000 |
1735684800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1735598400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 44000 |
1735339200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 61065 |
1735080000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1734993600 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 120000 |
1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 171682 |
1734648000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
1734561600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1734475200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2000 |
1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50200 |
1734129600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
1734043200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1733956800 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 74891 |
1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 199880 |
1733438400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2000 |
1733352000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1733179200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
1732920000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732833600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732747200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732660800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
1732574400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
1732315200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732228800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732056000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 48000 |
1731969600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1731710400 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 192279 |
1731624000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 159000 |
1731537600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1731451200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4700 |
1731364800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 30000 |
1731105600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 61000 |
1731019200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
1730932800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 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