
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.03 | 0.03 | 0.025 | 43500 | 0.02931034 | CS |
4 | 0 | 0 | 0.03 | 0.03 | 0.025 | 79535 | 0.0298875 | CS |
12 | 0.005 | 20 | 0.025 | 0.04 | 0.02 | 75163 | 0.0320662 | CS |
26 | 0 | 0 | 0.03 | 0.04 | 0.015 | 143675 | 0.0246504 | CS |
52 | -0.055 | -64.7058823529 | 0.085 | 0.095 | 0.015 | 96677 | 0.03322808 | CS |
156 | -0.095 | -76 | 0.125 | 0.14 | 0.015 | 71743 | 0.06291682 | CS |
260 | -0.12 | -80 | 0.15 | 0.15 | 0.015 | 71511 | 0.06317286 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740177600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 148000 |
1740091200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740004800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2000 |
1739918400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 24000 |
1739572800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 147000 |
1739486400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739400000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 97193 |
1739313600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 388965 |
1739227200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
1738968000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30000 |
1738881600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 14000 |
1738795200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 33000 |
1738708800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 197463 |
1738622400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
1738363200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 15000 |
1738276800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738190400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 374000 |
1738104000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1738017600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 15546 |
1737758400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1737672000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1737585600 | 0.035 | 0.005 | 16.67 | 0.025 | 0.035 | 0.025 | 75953 |
1737499200 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 107139 |
1737412800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 29894 |
1737153600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 44856 |
1737067200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736980800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 14000 |
1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30856 |
1736548800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 10000 |
1736462400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 114000 |
1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736289600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 299300 |
1736203200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 120009 |
1735944000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1735857600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 125252 |
1735684800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 19428 |
1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 188000 |
1735339200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 270510 |
1735069200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 9005 |
1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10775 |
1734734400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 92000 |
1734648000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 16240 |
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 | 17520 |
1734388800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 141000 |
1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 149000 |
1734043200 | 0.035 | 0.01 | 40.00 | 0.025 | 0.035 | 0.025 | 256891 |
1733956800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 16000 |
1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 11000 |
1733784000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 19000 |
1733524800 | 0.025 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 112000 |
1733438400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 94000 |
1733352000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 7136 |
1733265600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 45250 |
1733179200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 251930 |
1732920000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 10000 |
1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
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