期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0014 | 28 | 0.005 | 0.0065 | 0.0043 | 589435 | 0.00596696 | CS |
4 | 0.0021 | 48.8372093023 | 0.0043 | 0.0065 | 0.0015 | 891704 | 0.00525953 | CS |
12 | 0.0038 | 146.153846154 | 0.0026 | 0.007 | 0.0003 | 505012 | 0.00532537 | CS |
26 | 0.0025 | 64.1025641026 | 0.0039 | 0.0077 | 0.0002 | 611253 | 0.00425629 | CS |
52 | 0.0042 | 190.909090909 | 0.0022 | 0.0077 | 0.0002 | 698636 | 0.00341562 | CS |
156 | -0.0156 | -70.9090909091 | 0.022 | 0.027 | 1.0E-6 | 6065742 | 0.00491427 | CS |
260 | 0.0034 | 113.333333333 | 0.003 | 0.045 | 1.0E-6 | 5387672 | 0.00404742 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728336000 | 0.0065 | 0 | 0.00 | 0.0043 | 0.0065 | 0.0043 | 132205 |
1728077220 | 0.0065 | 0 | 0.00 | 0.0061 | 0.0065 | 0.0055 | 1057852 |
1727990760 | 0.0065 | 0.0012 | 22.64 | 0.0053 | 0.0065 | 0.005 | 477000 |
1727904000 | 0.0053 | 0.0003 | 6.00 | 0.005 | 0.0054 | 0.005 | 1164035 |
1727818140 | 0.005 | -0.0004 | -7.41 | 0.005 | 0.005 | 0.005 | 116085 |
1727731380 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.005 | 525000 |
1727472000 | 0.0054 | 0 | 0.00 | 0.0055 | 0.0056 | 0.0054 | 857850 |
1727386200 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0056 | 0.0054 | 1010000 |
1727299200 | 0.0056 | 0.0004 | 7.69 | 0.0055 | 0.0056 | 0.0055 | 675000 |
1727212800 | 0.0052 | -0.0003 | -5.45 | 0.0052 | 0.0052 | 0.0052 | 104400 |
1727126940 | 0.0055 | -0.0003 | -5.17 | 0.0057999 | 0.0065 | 0.0055 | 81000 |
1726867200 | 0.0057999 | 0.0002999 | 5.45 | 0.0055 | 0.006 | 0.0055 | 2489715 |
1726781220 | 0.0055 | 0.0003 | 5.77 | 0.0051 | 0.006 | 0.0051 | 2023333 |
1726694460 | 0.0052 | 0.0003 | 6.12 | 0.0049 | 0.0055 | 0.0049 | 266000 |
1726608240 | 0.0049 | 0.0005 | 11.36 | 0.0046 | 0.0055 | 0.0015 | 1289662 |
1726521720 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0045 | 0.0044 | 2048852 |
1726262940 | 0.0044 | 0 | 0.00 | 0.0042 | 0.0047999 | 0.0042 | 1986500 |
1726176540 | 0.0044 | 0 | 0.00 | 0.004 | 0.0044 | 0.004 | 101000 |
1726089900 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
1726003500 | 0.0044 | -0.0001 | -2.22 | 0.0043 | 0.0045 | 0.0043 | 536888 |
1725917160 | 0.0045 | -0.0003 | -6.25 | 0.0045 | 0.0045 | 0.0045 | 150000 |
1725658020 | 0.0047999 | 0.0007999 | 20.00 | 0.005 | 0.005 | 0.0047999 | 50000 |
1725571680 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
1725485280 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
1725398880 | 0.004 | 0.0002 | 5.26 | 0.005 | 0.005 | 0.0036 | 503139 |
1725053340 | 0.0038 | -0.0012 | -24.00 | 0.0015 | 0.0038 | 0.0015 | 228078 |
1724966940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1724880540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1724794140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1724707740 | 0.005 | 0 | 0.00 | 0.0015 | 0.005 | 0.0015 | 1500 |
1724448480 | 0.005 | 0.0002001 | 4.17 | 0.005 | 0.005 | 0.005 | 1000 |
1724362140 | 0.0047999 | -0.0002 | -4.00 | 0.0015 | 0.0047999 | 0.0015 | 40634 |
1724275380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 130002 |
1724189280 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1724102880 | 0.005 | 0.0001 | 2.04 | 0.0011 | 0.005 | 0.0011 | 3000 |
1723843740 | 0.0049 | -0.0001 | -2.00 | 0.0015 | 0.0049 | 0.0015 | 18543 |
1723757220 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1723670820 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 60000 |
1723584360 | 0.005 | 0 | 0.00 | 0.0004 | 0.005 | 0.0004 | 2001 |
1723497600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1723238400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 918500 |
1723152600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1723066200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1722979800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 546759 |
1722893340 | 0.005 | -0.0013 | -20.63 | 0.0002999 | 0.0062 | 0.0002999 | 824742 |
1722634020 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
1722547620 | 0.0063 | -0.0001 | -1.56 | 0.0028 | 0.0063 | 0.0028 | 157100 |
1722461340 | 0.0064 | 0.0002 | 3.23 | 0.0065 | 0.0065 | 0.0028 | 265450 |
1722374820 | 0.0062 | -0.0004 | -6.06 | 0.006 | 0.0066 | 0.006 | 183241 |
1722288180 | 0.0066 | -0.0001 | -1.49 | 0.0067 | 0.0068 | 0.0027 | 313000 |
1722029100 | 0.0067 | 0.0002 | 3.08 | 0.006 | 0.0067 | 0.006 | 176500 |
1721942400 | 0.0065 | -0.0005 | -7.14 | 0.0027 | 0.0068 | 0.0027 | 136181 |
1721856540 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1721770140 | 0.007 | 0 | 0.00 | 0.0026 | 0.007 | 0.0026 | 153275 |
1721683740 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 40000 |
1721424180 | 0.006 | -0.001 | -14.29 | 0.005 | 0.006 | 0.005 | 67000 |
1721337960 | 0.007 | 0.0001 | 1.45 | 0.007 | 0.007 | 0.007 | 690000 |
1721251320 | 0.0069 | -0.0001 | -1.43 | 0.0026 | 0.0069 | 0.0026 | 123500 |
1721165340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1721078940 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 40000 |
1720819200 | 0.007 | 0 | 0.00 | 0.0025 | 0.0075 | 0.0025 | 235580 |
1720733280 | 0.007 | 0.0005 | 7.69 | 0.0065 | 0.007 | 0.0065 | 425000 |
1720646940 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
1720560540 | 0.0065 | 0 | 0.00 | 0.005 | 0.0065 | 0.005 | 31000 |
1720473840 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 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