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 |
---|---|---|---|---|---|---|---|
1727300400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 10025 |
1727214000 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.56 | 10900 |
1727127600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1726868400 | 0.56 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 9500 |
1726782000 | 0.56 | 0.01 | 1.82 | 0.59 | 0.59 | 0.56 | 8260 |
1726695600 | 0.55 | -0.02 | -3.51 | 0.56 | 0.5699999 | 0.55 | 16000 |
1726609200 | 0.5699999 | -0.01 | -1.72 | 0.62 | 0.62 | 0.5699999 | 44500 |
1726522800 | 0.58 | -0.07 | -10.77 | 0.64 | 0.65 | 0.58 | 21000 |
1726263600 | 0.65 | 0.0800001 | 14.04 | 0.59 | 0.65 | 0.59 | 50500 |
1726177200 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.56 | 34932 |
1726090800 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.58 | 0.56 | 11530 |
1726004400 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.61 | 0.5699999 | 49700 |
1725918000 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.58 | 0.55 | 47615 |
1725658800 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 4545 |
1725572400 | 0.58 | -0.06 | -9.38 | 0.62 | 0.62 | 0.58 | 16502 |
1725486000 | 0.64 | 0.08 | 14.29 | 0.55 | 0.64 | 0.54 | 44000 |
1725399600 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.63 | 0.56 | 20183 |
1725054000 | 0.58 | -0.03 | -4.92 | 0.62 | 0.62 | 0.58 | 9500 |
1724967600 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.61 | 1500 |
1724881200 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.63 | 13500 |
1724794800 | 0.65 | 0.03 | 4.84 | 0.64 | 0.66 | 0.64 | 13500 |
1724708400 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 7000 |
1724449200 | 0.62 | -0.03 | -4.62 | 0.64 | 0.65 | 0.55 | 70198 |
1724362800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1724276400 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 2520 |
1724190000 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 1000 |
1724103600 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 21500 |
1723844400 | 0.68 | 0.09 | 15.25 | 0.64 | 0.68 | 0.62 | 30500 |
1723758000 | 0.59 | 0.06 | 11.32 | 0.56 | 0.62 | 0.56 | 48100 |
1723671600 | 0.53 | -0.04 | -7.02 | 0.54 | 0.55 | 0.52 | 143808 |
1723585200 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.53 | 15500 |
1723498800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 1000 |
1723239600 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.58 | 5110 |
1723153200 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 7010 |
1723066800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 36235 |
1722980400 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.6 | 7676 |
1722634800 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 26000 |
1722548400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 150 |
1722462000 | 0.64 | 0.03 | 4.92 | 0.61 | 0.64 | 0.61 | 53600 |
1722375600 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 41800 |
1722289200 | 0.61 | 0 | 0.00 | 0.63 | 0.65 | 0.61 | 29500 |
1722030000 | 0.61 | -0.02 | -3.17 | 0.64 | 0.65 | 0.61 | 99600 |
1721943600 | 0.63 | -0.04 | -5.97 | 0.61 | 0.64 | 0.61 | 38123 |
1721857200 | 0.67 | -0.04 | -5.63 | 0.6899999 | 0.7 | 0.67 | 18500 |
1721770800 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.71 | 40875 |
1721684400 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.71 | 22078 |
1721425200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1721338800 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.74 | 0.71 | 236785 |
1721252400 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.65 | 88600 |
1721166000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.63 | 14503 |
1721079600 | 0.68 | 0.05 | 7.94 | 0.65 | 0.6899999 | 0.65 | 41201 |
1720820400 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.62 | 54651 |
1720734000 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 55899 |
1720647600 | 0.64 | -0.06 | -8.57 | 0.68 | 0.68 | 0.64 | 50447 |
1720561200 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 24505 |
1720474800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 39506 |
1720215600 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.72 | 0.6899999 | 30000 |
1720129200 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.67 | 133000 |
1720042800 | 0.72 | -0.03 | -4.00 | 0.71 | 0.72 | 0.6899999 | 35852 |
1719956400 | 0.75 | 0.09 | 13.64 | 0.7 | 0.75 | 0.67 | 151700 |
1719610800 | 0.66 | -0.02 | -2.94 | 0.65 | 0.66 | 0.62 | 87269 |
1719524400 | 0.68 | -0.09 | -11.69 | 0.73 | 0.74 | 0.68 | 153800 |
1719438000 | 0.77 | 0.07 | 10.00 | 0.7 | 0.77 | 0.6899999 | 246100 |
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