期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 5.85 | 6.16 | 5.4 | 8640 | 5.59699074 | CS |
4 | -0.17 | -2.82392026578 | 6.02 | 6.16 | 5.4 | 5186 | 5.74846925 | CS |
12 | 0.15 | 2.63157894737 | 5.7 | 6.25 | 5.4 | 5945 | 5.85970986 | CS |
26 | 0.54 | 10.1694915254 | 5.31 | 6.5 | 4.85 | 5245 | 5.76412471 | CS |
52 | 1 | 20.618556701 | 4.85 | 7.59 | 4 | 5724 | 5.70025897 | CS |
156 | -6.65 | -53.2 | 12.5 | 12.5 | 4 | 2950 | 5.74467687 | CS |
260 | -9.65 | -62.2580645161 | 15.5 | 16 | 4 | 2593 | 5.76525971 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735069200 | 6.16 | 0.31 | 5.30 | 5.9 | 6.16 | 5.9 | 2920 |
1734993600 | 5.85 | 0.3 | 5.41 | 5.59 | 5.85 | 5.59 | 2800 |
1734734400 | 5.55 | 0.13 | 2.40 | 5.55 | 5.55 | 5.55 | 6000 |
1734648000 | 5.42 | -0.34 | -5.90 | 5.76 | 5.76 | 5.4 | 17800 |
1734561600 | 5.76 | -0.09 | -1.54 | 5.8 | 5.8 | 5.75 | 16400 |
1734475200 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 200 |
1734388800 | 5.9 | -0.08 | -1.34 | 5.99 | 6 | 5.9 | 2500 |
1734129600 | 5.98 | -0.02 | -0.33 | 5.89 | 5.98 | 5.89 | 1423 |
1734043200 | 6 | 0.25 | 4.35 | 5.95 | 6 | 5.95 | 3517 |
1733956800 | 5.75 | -0.1 | -1.71 | 5.87 | 5.87 | 5.75 | 1600 |
1733870400 | 5.85 | 0.05 | 0.86 | 6 | 6.04 | 5.75 | 42100 |
1733784000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1733524800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1060 |
1733438400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 100 |
1733352000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1204 |
1733265600 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 700 |
1733179200 | 5.7 | -0.32 | -5.32 | 6.03 | 6.03 | 5.7 | 3205 |
1732920000 | 6.0199999 | 0.09 | 1.52 | 6.0199999 | 6.0199999 | 6.0199999 | 400 |
1732833600 | 5.93 | 0.03 | 0.51 | 5.9 | 5.93 | 5.9 | 1100 |
1732747200 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.9 | 405 |
1732660800 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 6 | 1200 |
1732574400 | 6.0199999 | -0.08 | -1.31 | 6.0199999 | 6.03 | 6.01 | 4600 |
1732315200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 400 |
1732228800 | 6.1 | -0.06 | -0.97 | 6.15 | 6.15 | 6.1 | 2000 |
1732142400 | 6.16 | 0.16 | 2.67 | 6.1 | 6.25 | 6.1 | 17056 |
1732056000 | 6 | 0.01 | 0.17 | 5.98 | 6 | 5.98 | 12500 |
1731969600 | 5.99 | 0.14 | 2.39 | 5.8 | 5.99 | 5.44 | 9200 |
1731710400 | 5.85 | -0.05 | -0.85 | 5.83 | 5.85 | 5.83 | 1578 |
1731624000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.91 | 5.75 | 5000 |
1731537600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1731451200 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 200 |
1731364800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1800 |
1731105600 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 200 |
1731019200 | 5.9 | 0.15 | 2.61 | 6.04 | 6.05 | 5.9 | 1100 |
1730932800 | 5.75 | -0.22 | -3.69 | 5.87 | 5.88 | 5.75 | 1800 |
1730846400 | 5.97 | 0.12 | 2.05 | 5.97 | 5.97 | 5.97 | 1300 |
1730760000 | 5.85 | 0.08 | 1.39 | 5.8 | 5.85 | 5.75 | 8450 |
1730497200 | 5.7699999 | 0.23 | 4.15 | 5.75 | 5.8 | 5.75 | 700 |
1730410800 | 5.54 | -0.21 | -3.65 | 5.79 | 5.8 | 5.49 | 6600 |
1730324400 | 5.75 | -0.07 | -1.20 | 5.7 | 5.79 | 5.65 | 7594 |
1730238000 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.75 | 725 |
1730151600 | 5.8 | -0.2 | -3.33 | 5.9 | 5.9 | 5.7 | 5825 |
1729892400 | 6 | 0.3 | 5.26 | 5.75 | 6.0599999 | 5.75 | 3580 |
1729806000 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 1100 |
1729719600 | 5.75 | -0.1 | -1.71 | 5.82 | 5.82 | 5.75 | 550 |
1729633200 | 5.85 | 0.07 | 1.21 | 5.83 | 5.9 | 5.83 | 1700 |
1729546800 | 5.78 | -0.22 | -3.67 | 5.99 | 5.99 | 5.78 | 2614 |
1729287600 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 220 |
1729201200 | 6.05 | -0.1 | -1.63 | 6.1 | 6.1 | 6.05 | 13904 |
1729114800 | 6.15 | 0.15 | 2.50 | 6.03 | 6.2 | 6.03 | 11500 |
1729028400 | 6 | 0.01 | 0.17 | 6 | 6 | 5.99 | 19500 |
1728682800 | 5.99 | 0.19 | 3.28 | 5.85 | 6.01 | 5.85 | 4800 |
1728596400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 9311 |
1728510000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1728423600 | 5.8 | -0.18 | -3.01 | 5.92 | 5.92 | 5.75 | 20205 |
1728337200 | 5.98 | -0.01 | -0.17 | 5.95 | 5.98 | 5.95 | 570 |
1728078000 | 5.99 | 0 | 0.00 | 5.98 | 5.99 | 5.94 | 3900 |
1727991600 | 5.99 | 0.16 | 2.74 | 5.86 | 6 | 5.86 | 1900 |
1727905200 | 5.83 | 0.13 | 2.28 | 5.7699999 | 5.83 | 5.7 | 46300 |
1727818800 | 5.7 | -0.15 | -2.56 | 5.7 | 5.8 | 5.7 | 10800 |
1727732400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1727473200 | 5.85 | 0.1 | 1.74 | 5.84 | 5.85 | 5.84 | 500 |
1727386800 | 5.75 | -0.2 | -3.36 | 5.88 | 5.9 | 5.75 | 3200 |
1727300400 | 5.95 | 0.01 | 0.17 | 5.95 | 6 | 5.95 | 2400 |
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