
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 12.5 | 0.04 | 0.045 | 0.04 | 138435 | 0.04250117 | CS |
4 | 0.01 | 28.5714285714 | 0.035 | 0.045 | 0.03 | 61198 | 0.03875297 | CS |
12 | 0.015 | 50 | 0.03 | 0.045 | 0.03 | 32274 | 0.03693726 | CS |
26 | 0.02 | 80 | 0.025 | 0.045 | 0.02 | 36308 | 0.03119634 | CS |
52 | 0.025 | 125 | 0.02 | 0.045 | 0.015 | 41697 | 0.02556104 | CS |
156 | -0.075 | -62.5 | 0.12 | 0.12 | 0.015 | 52761 | 0.0314343 | CS |
260 | -0.085 | -65.3846153846 | 0.13 | 0.27 | 0.015 | 47495 | 0.07637985 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740004800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739918400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 277000 |
1739572800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1739486400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 234740 |
1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11024 |
1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1738795200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 24000 |
1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1738622400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
1738363200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 52000 |
1738276800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 204000 |
1738190400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 282000 |
1738017600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1737758400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4000 |
1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 14000 |
1737499200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1737412800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3250 |
1737153600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1737067200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 52000 |
1736980800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
1736894400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 103790 |
1736808000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736548800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
1736462400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4000 |
1736376000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
1736289600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736203200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 12001 |
1735944000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 75000 |
1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
1735684800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735339200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 107000 |
1735080000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1734388800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 22000 |
1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
1733956800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 37000 |
1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1733784000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 47500 |
1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 750 |
1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
1733179200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 29039 |
1732920000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 60500 |
1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3500 |
1732747200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 9000 |
1732660800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 157000 |
1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
1732315200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 36000 |
1732228800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 83000 |
1732142400 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 216200 |
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