
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -7.5 | 0.4 | 0.4 | 0.37 | 800 | 0.3775 | CS |
4 | 0.07 | 23.3333333333 | 0.3 | 0.4 | 0.3 | 1105 | 0.37833333 | CS |
12 | -0.02 | -5.12820512821 | 0.39 | 0.42 | 0.25 | 4444 | 0.30752088 | CS |
26 | -0.125 | -25.2525252525 | 0.495 | 0.55 | 0.25 | 3294 | 0.37073677 | CS |
52 | -0.03 | -7.5 | 0.4 | 0.75 | 0.25 | 6403 | 0.45732816 | CS |
156 | -0.03 | -7.5 | 0.4 | 0.75 | 0.25 | 6403 | 0.45732816 | CS |
260 | -0.03 | -7.5 | 0.4 | 0.75 | 0.25 | 6403 | 0.45732816 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740523200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
1740436800 | 0.37 | -0.03 | -7.50 | 0.39 | 0.39 | 0.37 | 3000 |
1740177600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1740091200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1740004800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1000 |
1739918400 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 1500 |
1739572800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
1739486400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2000 |
1739400000 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 3000 |
1739313600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
1739227200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
1738968000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1738881600 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
1738795200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 1000 |
1738708800 | 0.37 | 0.02 | 5.71 | 0.37 | 0.37 | 0.37 | 1000 |
1738622400 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.35 | 2000 |
1738363200 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 1000 |
1738276800 | 0.37 | 0.07 | 23.33 | 0.37 | 0.37 | 0.37 | 500 |
1738190400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
1738104000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1738017600 | 0.3 | 0.05 | 20.00 | 0.3 | 0.42 | 0.29 | 35417 |
1737758400 | 0.25 | -0.035 | -12.28 | 0.3 | 0.3 | 0.25 | 18000 |
1737672000 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 1361 |
1737585600 | 0.28 | -0.07 | -20.00 | 0.33 | 0.33 | 0.28 | 25000 |
1737499200 | 0.35 | 0.05 | 16.67 | 0.385 | 0.385 | 0.35 | 2500 |
1737412800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1737153600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 19500 |
1737067200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 7500 |
1736980800 | 0.3 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 5500 |
1736894400 | 0.3 | 0.01 | 3.45 | 0.375 | 0.4 | 0.29 | 34456 |
1736808000 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 1337 |
1736548800 | 0.3 | -0.075 | -20.00 | 0.3 | 0.3 | 0.3 | 500 |
1736462400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1736376000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1736289600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
1736203200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 770 |
1735944000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 200 |
1735857600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 260 |
1735684800 | 0.375 | 0.065 | 20.97 | 0.375 | 0.375 | 0.375 | 5100 |
1735598400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1735339200 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 29258 |
1735080000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
1734993600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
1734734400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 16500 |
1734648000 | 0.3 | -0.095 | -24.05 | 0.3 | 0.3 | 0.3 | 10000 |
1734561600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
1734475200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
1734388800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
1734129600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
1734043200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 100 |
1733956800 | 0.395 | 0.035 | 9.72 | 0.395 | 0.395 | 0.395 | 1160 |
1733870400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
1733784000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 4500 |
1733524800 | 0.36 | -0.03 | -7.69 | 0.36 | 0.36 | 0.36 | 500 |
1733438400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1733352000 | 0.39 | 0.035 | 9.86 | 0.39 | 0.39 | 0.39 | 3500 |
1733265600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
1733179200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
1732920000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
1732833600 | 0.355 | -0.115 | -24.47 | 0.355 | 0.355 | 0.355 | 1500 |
1732747200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 400 |
1732660800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 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