期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.05 | 0.05 | 0.045 | 716519 | 0.05 | CS |
4 | 0.005 | 11.1111111111 | 0.045 | 0.055 | 0.04 | 409437 | 0.048126 | CS |
12 | 0.005 | 11.1111111111 | 0.045 | 0.055 | 0.04 | 201023 | 0.04694403 | CS |
26 | 0.005 | 11.1111111111 | 0.045 | 0.055 | 0.04 | 196084 | 0.04630111 | CS |
52 | 0 | 0 | 0.05 | 0.055 | 0.04 | 147908 | 0.0467207 | CS |
156 | -0.005 | -9.09090909091 | 0.055 | 0.11 | 0.04 | 77850 | 0.05247005 | CS |
260 | -0.07 | -58.3333333333 | 0.12 | 0.315 | 0.04 | 71436 | 0.05759616 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734734400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
1734648000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 740000 |
1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 140000 |
1734475200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 615000 |
1734388800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 46595 |
1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2041000 |
1734043200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 24000 |
1733956800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 15000 |
1733870400 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 286122 |
1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10 |
1733524800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1250000 |
1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1733352000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1733265600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 251000 |
1733179200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 607000 |
1732920000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1010 |
1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 37000 |
1732747200 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 1134884 |
1732660800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 54000 |
1732574400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 944126 |
1732315200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
1732228800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 401000 |
1732142400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 70000 |
1732056000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 61000 |
1731969600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 311575 |
1731710400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1551138 |
1731624000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 500 |
1731537600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
1731451200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 4000 |
1731364800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 50000 |
1731105600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 4000 |
1731019200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2000 |
1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7667 |
1730846400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 8000 |
1730760000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 46000 |
1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20 |
1730410800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 96500 |
1730324400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 161555 |
1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 102200 |
1730151600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 107400 |
1729892400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1729806000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 6000 |
1729719600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4000 |
1729633200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
1729287600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 26535 |
1729201200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2500 |
1729114800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1729028400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 16254 |
1728682800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
1728596400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1728510000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1728423600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1728337200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50000 |
1728078000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 155555 |
1727991600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1727905200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
1727818800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
1727732400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1100 |
1727473200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2184 |
1727386800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1727300400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 83000 |
1727214000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 167015 |
1727127600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
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