期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 6.06060606061 | 0.66 | 0.73 | 0.61 | 5118 | 0.69676345 | CS |
4 | -0.07 | -9.09090909091 | 0.77 | 0.81 | 0.61 | 7462 | 0.75857811 | CS |
12 | 0.23 | 48.9361702128 | 0.47 | 1.14 | 0.395 | 21527 | 0.6142755 | CS |
26 | -0.07 | -9.09090909091 | 0.77 | 1.14 | 0.37 | 22480 | 0.54648384 | CS |
52 | -0.24 | -25.5319148936 | 0.94 | 1.17 | 0.37 | 16176 | 0.65042543 | CS |
156 | -0.6 | -46.1538461538 | 1.3 | 1.59 | 0.37 | 15723 | 1.02210327 | CS |
260 | 0.205 | 41.4141414141 | 0.495 | 4.62 | 0.37 | 41171 | 2.00717497 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734993600 | 0.7 | 0 | 0.00 | 0.61 | 0.71 | 0.61 | 11495 |
1734734400 | 0.7 | -0.01 | -1.41 | 0.65 | 0.7 | 0.65 | 6000 |
1734648000 | 0.71 | 0.04 | 5.97 | 0.7 | 0.73 | 0.7 | 4000 |
1734561600 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 4094 |
1734475200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1734388800 | 0.66 | -0.04 | -5.71 | 0.71 | 0.71 | 0.66 | 6000 |
1734129600 | 0.7 | -0.04 | -5.41 | 0.7 | 0.7 | 0.7 | 2500 |
1734043200 | 0.74 | -0.06 | -7.50 | 0.74 | 0.74 | 0.74 | 3000 |
1733956800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1733870400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 37000 |
1733784000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10500 |
1733524800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1733438400 | 0.8 | 0.04 | 5.26 | 0.76 | 0.8 | 0.76 | 16649 |
1733352000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 11500 |
1733265600 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 1500 |
1733179200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1732920000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1732833600 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.75 | 35000 |
1732747200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1732660800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1732574400 | 0.77 | -0.05 | -6.10 | 0.8 | 0.8 | 0.77 | 27240 |
1732315200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8199999 | 3000 |
1732228800 | 0.85 | -0.15 | -15.00 | 0.86 | 0.9 | 0.85 | 24300 |
1732142400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2815 |
1732056000 | 1 | 0.15 | 17.65 | 0.86 | 1.1399999 | 0.86 | 88300 |
1731969600 | 0.85 | 0.05 | 6.25 | 0.84 | 0.88 | 0.84 | 8500 |
1731710400 | 0.8 | 0 | 0.00 | 0.85 | 0.88 | 0.8 | 71060 |
1731624000 | 0.8 | 0.09 | 12.68 | 0.78 | 0.8 | 0.75 | 33880 |
1731537600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 27450 |
1731451200 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 27500 |
1731364800 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 28200 |
1731105600 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 5500 |
1731019200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 3000 |
1730932800 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 26523 |
1730846400 | 0.68 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 23800 |
1730760000 | 0.68 | 0.1100001 | 19.30 | 0.61 | 0.68 | 0.61 | 13597 |
1730497200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 400 |
1730410800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 57400 |
1730324400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1730238000 | 0.58 | 0.08 | 16.00 | 0.5 | 0.61 | 0.5 | 41300 |
1730151600 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.49 | 52500 |
1729892400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 7000 |
1729806000 | 0.53 | 0.06 | 12.77 | 0.54 | 0.54 | 0.52 | 17500 |
1729719600 | 0.47 | -0.06 | -11.32 | 0.47 | 0.47 | 0.47 | 1000 |
1729633200 | 0.53 | 0.06 | 12.77 | 0.5 | 0.53 | 0.5 | 61570 |
1729546800 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 23350 |
1729287600 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.44 | 56000 |
1729201200 | 0.44 | 0.035 | 8.64 | 0.43 | 0.44 | 0.43 | 4500 |
1729114800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
1729028400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
1728682800 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.395 | 37000 |
1728596400 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 50300 |
1728510000 | 0.405 | 0 | 0.00 | 0.405 | 0.425 | 0.405 | 13000 |
1728423600 | 0.405 | -0.015 | -3.57 | 0.415 | 0.42 | 0.395 | 55570 |
1728337200 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.4 | 162270 |
1728078000 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 23500 |
1727991600 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 22000 |
1727905200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1727818800 | 0.47 | -0.015 | -3.09 | 0.47 | 0.47 | 0.47 | 11500 |
1727732400 | 0.485 | 0.005 | 1.04 | 0.46 | 0.485 | 0.45 | 42500 |
1727473200 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 13000 |
1727386800 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.465 | 8850 |
1727300400 | 0.465 | -0.02 | -4.12 | 0.47 | 0.47 | 0.465 | 5500 |
1727214000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 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