期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735069200 | 1.57 | 0.02 | 1.29 | 1.6 | 1.6 | 1.54 | 21274 |
1734993600 | 1.55 | -0.07 | -4.32 | 1.6 | 1.68 | 1.55 | 94276 |
1734734400 | 1.62 | 0.13 | 8.72 | 1.49 | 1.6299999 | 1.49 | 50499 |
1734648000 | 1.49 | -0.07 | -4.49 | 1.56 | 1.56 | 1.47 | 39989 |
1734561600 | 1.56 | 0.01 | 0.65 | 1.54 | 1.66 | 1.49 | 155833 |
1734475200 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.52 | 18143 |
1734388800 | 1.6 | 0.09 | 5.96 | 1.53 | 1.6 | 1.5 | 91334 |
1734129600 | 1.51 | 0.05 | 3.42 | 1.48 | 1.52 | 1.46 | 34565 |
1734043200 | 1.46 | -0.04 | -2.67 | 1.44 | 1.49 | 1.4 | 29266 |
1733956800 | 1.5 | -0.03 | -1.96 | 1.52 | 1.54 | 1.5 | 62033 |
1733870400 | 1.53 | 0 | 0.00 | 1.54 | 1.56 | 1.5 | 67051 |
1733784000 | 1.53 | -0.03 | -1.92 | 1.54 | 1.57 | 1.3 | 238372 |
1733524800 | 1.56 | 0.1 | 6.85 | 1.46 | 1.56 | 1.44 | 86333 |
1733438400 | 1.46 | -0.12 | -7.59 | 1.58 | 1.6299999 | 1.44 | 163445 |
1733352000 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6399999 | 1.45 | 452337 |
1733265600 | 1.47 | 0.17 | 13.08 | 1.31 | 1.47 | 1.3 | 312725 |
1733179200 | 1.3 | 0 | 0.00 | 1.3 | 1.33 | 1.27 | 95166 |
1732920000 | 1.3 | 0.07 | 5.69 | 1.24 | 1.33 | 1.23 | 215814 |
1732833600 | 1.23 | 0.08 | 6.96 | 1.15 | 1.24 | 1.15 | 103944 |
1732747200 | 1.15 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1299999 | 36450 |
1732660800 | 1.15 | 0.08 | 7.48 | 1.08 | 1.15 | 1.06 | 89589 |
1732574400 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.05 | 42892 |
1732315200 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.07 | 33191 |
1732228800 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.05 | 222149 |
1732142400 | 1.09 | -0.1 | -8.40 | 1.21 | 1.21 | 1.09 | 218767 |
1732056000 | 1.19 | 0.04 | 3.48 | 1.18 | 1.24 | 1.15 | 81831 |
1731969600 | 1.15 | 0.06 | 5.50 | 1.1 | 1.15 | 1.09 | 39003 |
1731710400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.18 | 1.08 | 46686 |
1731624000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1299999 | 1.05 | 97570 |
1731537600 | 1.1 | -0.15 | -12.00 | 1.25 | 1.27 | 1.06 | 292166 |
1731451200 | 1.25 | 0.08 | 6.84 | 1.27 | 1.34 | 1.15 | 319387 |
1731364800 | 1.17 | -0.01 | -0.85 | 1.21 | 1.21 | 1.1399999 | 60465 |
1731105600 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.15 | 173067 |
1731019200 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.15 | 12883 |
1730932800 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.18 | 1.11 | 19646 |
1730846400 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.16 | 1.1 | 84042 |
1730760000 | 1.1 | -0.05 | -4.35 | 1.17 | 1.17 | 1.1 | 42556 |
1730497200 | 1.15 | 0.02 | 1.77 | 1.16 | 1.16 | 1.1399999 | 10409 |
1730410800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.18 | 1.12 | 41547 |
1730324400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1399999 | 14507 |
1730238000 | 1.16 | 0.05 | 4.50 | 1.11 | 1.21 | 1.11 | 229370 |
1730151600 | 1.11 | 0 | 0.00 | 1.1 | 1.12 | 1.06 | 107975 |
1729892400 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.1399999 | 1.09 | 83667 |
1729806000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.1299999 | 40352 |
1729719600 | 1.15 | -0.06 | -4.96 | 1.22 | 1.22 | 1.15 | 82444 |
1729633200 | 1.21 | 0.03 | 2.54 | 1.17 | 1.29 | 1.1 | 214113 |
1729546800 | 1.18 | -0.13 | -9.92 | 1.33 | 1.33 | 1.18 | 156331 |
1729287600 | 1.31 | 0.01 | 0.77 | 1.34 | 1.34 | 1.25 | 16755 |
1729201200 | 1.3 | -0.01 | -0.76 | 1.34 | 1.37 | 1.28 | 120647 |
1729114800 | 1.31 | 0.18 | 15.93 | 1.2 | 1.32 | 1.2 | 328619 |
1729028400 | 1.1299999 | 0.05 | 4.63 | 1.06 | 1.1399999 | 1.06 | 153361 |
1728682800 | 1.08 | 0.03 | 2.86 | 1.07 | 1.11 | 1.05 | 66010 |
1728596400 | 1.05 | -0.06 | -5.41 | 1.04 | 1.11 | 0.99 | 140872 |
1728510000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
1728423600 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.15 | 1.08 | 77603 |
1728337200 | 1.1 | -0.01 | -0.90 | 1.08 | 1.1399999 | 1.04 | 239341 |
1728078000 | 1.11 | -0.19 | -14.62 | 1.26 | 1.27 | 1.08 | 369885 |
1727991600 | 1.3 | 0.04 | 3.17 | 1.31 | 1.31 | 1.26 | 42335 |
1727905200 | 1.26 | -0.1 | -7.35 | 1.37 | 1.37 | 1.26 | 179927 |
1727818800 | 1.36 | 0.04 | 3.03 | 1.35 | 1.37 | 1.35 | 83756 |
1727732400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
1727473200 | 1.32 | 0.04 | 3.13 | 1.28 | 1.35 | 1.28 | 282480 |
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