
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -3.88349514563 | 1.03 | 1.09 | 0.97 | 136222 | 1.01096588 | CS |
4 | -0.02 | -1.9801980198 | 1.01 | 1.09 | 0.97 | 67964 | 1.03356465 | CS |
12 | -0.06 | -5.71428571429 | 1.05 | 1.18 | 0.89 | 53714 | 1.01996309 | CS |
26 | -0.07 | -6.60377358491 | 1.06 | 1.53 | 0.89 | 88024 | 1.17651188 | CS |
52 | 0.26 | 35.6164383562 | 0.73 | 1.53 | 0.69 | 92972 | 1.16593573 | CS |
156 | 0.82 | 482.352941176 | 0.17 | 1.53 | 0.06 | 263265 | 0.26912129 | CS |
260 | 0.725 | 273.58490566 | 0.265 | 1.53 | 0.06 | 323106 | 0.30014264 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739918400 | 0.99 | -0.02 | -1.98 | 0.98 | 1 | 0.97 | 191241 |
1739572800 | 1.01 | -0.03 | -2.88 | 1.09 | 1.09 | 1.01 | 134172 |
1739486400 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1 | 107818 |
1739400000 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 1 | 111658 |
1739313600 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.01 | 34513 |
1739227200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 44789 |
1738968000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 0.99 | 56867 |
1738881600 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.03 | 10076 |
1738795200 | 1.07 | 0.01 | 0.94 | 1.04 | 1.08 | 1.04 | 37979 |
1738708800 | 1.06 | 0.04 | 3.92 | 1.05 | 1.08 | 1.04 | 74930 |
1738622400 | 1.02 | -0.03 | -2.86 | 1.01 | 1.05 | 1 | 67842 |
1738363200 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.05 | 20996 |
1738276800 | 1.08 | 0.04 | 3.85 | 1.06 | 1.08 | 1.05 | 39876 |
1738190400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.03 | 39500 |
1738104000 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 1.01 | 100714 |
1738017600 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 1.01 | 27720 |
1737758400 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.03 | 147029 |
1737672000 | 1.03 | -0.02 | -1.90 | 1.01 | 1.04 | 1.01 | 12550 |
1737585600 | 1.05 | 0.01 | 0.96 | 1.01 | 1.05 | 1 | 31042 |
1737499200 | 1.04 | 0.02 | 1.96 | 1.01 | 1.05 | 1.01 | 21550 |
1737412800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 6448 |
1737153600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1.02 | 39943 |
1737067200 | 1.02 | 0.03 | 3.03 | 1 | 1.05 | 0.97 | 51157 |
1736980800 | 0.99 | 0.04 | 4.21 | 0.99 | 0.99 | 0.97 | 89848 |
1736894400 | 0.95 | 0.02 | 2.15 | 0.94 | 0.97 | 0.94 | 15500 |
1736808000 | 0.93 | -0.06 | -6.06 | 0.97 | 0.97 | 0.92 | 77300 |
1736548800 | 0.99 | 0 | 0.00 | 1.01 | 1.01 | 0.97 | 27593 |
1736462400 | 0.99 | 0.02 | 2.06 | 0.98 | 1 | 0.98 | 11150 |
1736376000 | 0.97 | -0.03 | -3.00 | 1.01 | 1.01 | 0.97 | 32540 |
1736289600 | 1 | 0.03 | 3.09 | 1.04 | 1.04 | 0.97 | 23250 |
1736203200 | 0.97 | -0.03 | -3.00 | 1.01 | 1.03 | 0.97 | 41114 |
1735944000 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.99 | 23480 |
1735857600 | 1 | 0.08 | 8.70 | 0.94 | 1 | 0.94 | 47216 |
1735684800 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 82673 |
1735598400 | 0.92 | -0.01 | -1.08 | 0.92 | 0.92 | 0.89 | 42416 |
1735339200 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 23672 |
1735069200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 9500 |
1734993600 | 0.94 | 0 | 0.00 | 0.96 | 0.96 | 0.92 | 55760 |
1734734400 | 0.94 | 0.03 | 3.30 | 0.91 | 0.96 | 0.91 | 19447 |
1734648000 | 0.91 | -0.02 | -2.15 | 0.91 | 0.94 | 0.9 | 79584 |
1734561600 | 0.93 | -0.05 | -5.10 | 1 | 1 | 0.91 | 110599 |
1734475200 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.95 | 93574 |
1734388800 | 1 | -0.07 | -6.54 | 1.07 | 1.07 | 0.99 | 119298 |
1734129600 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.05 | 33137 |
1734043200 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.08 | 60102 |
1733956800 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1299999 | 1.1 | 109396 |
1733870400 | 1.11 | -0.03 | -2.63 | 1.15 | 1.16 | 1.1 | 43302 |
1733784000 | 1.1399999 | 0.06 | 5.56 | 1.11 | 1.18 | 1.1 | 51069 |
1733524800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.06 | 40001 |
1733438400 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 13050 |
1733352000 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1399999 | 1.1 | 24940 |
1733265600 | 1.1399999 | 0.11 | 10.68 | 1.08 | 1.15 | 1.07 | 89219 |
1733179200 | 1.03 | -0.04 | -3.74 | 1.05 | 1.09 | 1.03 | 33404 |
1732920000 | 1.07 | -0.01 | -0.93 | 1.08 | 1.11 | 1.07 | 22764 |
1732833600 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.06 | 12547 |
1732747200 | 1.05 | -0.02 | -1.87 | 1.05 | 1.08 | 1.04 | 39115 |
1732660800 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 19409 |
1732574400 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.04 | 29504 |
1732315200 | 1.08 | 0.03 | 2.86 | 1.05 | 1.12 | 1.05 | 71163 |
1732228800 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 89895 |
1732142400 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.07 | 22587 |
1732056000 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 84828 |
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