
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002695 | -20.572519084 | 0.0131 | 0.015 | 0.0038 | 17250 | 0.01185108 | CS |
4 | -0.002195 | -17.4206349206 | 0.0126 | 0.0169 | 0.0038 | 23107 | 0.01355914 | CS |
12 | -0.001695 | -14.0082644628 | 0.0121 | 0.0275 | 0.0038 | 17415 | 0.01770879 | CS |
26 | -0.023495 | -69.3067846608 | 0.0339 | 0.0587 | 0.0038 | 21909 | 0.02236877 | CS |
52 | 0.002405 | 30.0625 | 0.008 | 0.089 | 0.003 | 23469 | 0.02407829 | CS |
156 | -0.011655 | -52.8331822303 | 0.02206 | 0.11 | 0.003 | 56659 | 0.03695346 | CS |
260 | -0.013595 | -56.6458333333 | 0.024 | 0.11 | 0.003 | 87226 | 0.03117652 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740522480 | 0.010405 | -0.001295 | -11.07 | 0.0038 | 0.010405 | 0.0038 | 17926 |
1740435600 | 0.0117 | -0.0014 | -10.69 | 0.015 | 0.015 | 0.0117 | 30777 |
1740176880 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
1740090480 | 0.0131 | -0.00184 | -12.32 | 0.0131 | 0.0131 | 0.0131 | 3723 |
1740003720 | 0.01494 | 0 | 0.00 | 0.01494 | 0.01494 | 0.01494 | 0 |
1739917320 | 0.01494 | 0 | 0.00 | 0.01494 | 0.01494 | 0.01494 | 0 |
1739571720 | 0.01494 | 0 | 0.00 | 0.01494 | 0.01494 | 0.01494 | 0 |
1739485320 | 0.01494 | 0 | 0.00 | 0.01494 | 0.01494 | 0.01494 | 0 |
1739398920 | 0.01494 | 0.00234 | 18.57 | 0.016 | 0.0168999 | 0.0149 | 48926 |
1739312880 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1739226480 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738967280 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738880880 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738794480 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738708080 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738621680 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738362480 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
1738276080 | 0.0126 | -0.0043 | -25.44 | 0.0126 | 0.0126 | 0.0126 | 9000 |
1738189620 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
1738103220 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
1738016820 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
1737757620 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
1737671220 | 0.0168999 | 0 | 0.00 | 0.01604 | 0.018056 | 0.01604 | 56100 |
1737584640 | 0.0168999 | 0.0028499 | 20.28 | 0.0111 | 0.0168999 | 0.0111 | 10000 |
1737498480 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
1737152880 | 0.01405 | -0.00585 | -29.40 | 0.01405 | 0.01405 | 0.01405 | 2512 |
1737066420 | 0.0199 | 0.0119 | 148.75 | 0.0199 | 0.0199 | 0.0199 | 3750 |
1736979600 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
1736893200 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
1736806800 | 0.008 | -0.006 | -42.86 | 0.008 | 0.008 | 0.008 | 310 |
1736547720 | 0.014 | -0.0069 | -33.01 | 0.014 | 0.014 | 0.014 | 200 |
1736375160 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
1736288760 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
1736202360 | 0.0208999 | 0 | 0.00 | 0.0179 | 0.0208999 | 0.0179 | 20000 |
1735943160 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
1735856760 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
1735683960 | 0.0208999 | 0.0087999 | 72.73 | 0.01271 | 0.0208999 | 0.008 | 104008 |
1735597740 | 0.0121 | -0.0025 | -17.12 | 0.0121 | 0.0121 | 0.0121 | 9850 |
1735338000 | 0.0146 | 0.0025 | 20.66 | 0.0146 | 0.0146 | 0.0146 | 2500 |
1735252020 | 0.0121 | -0.0039 | -24.38 | 0.0121 | 0.0121 | 0.0121 | 5419 |
1735078200 | 0.016 | 0.0022 | 15.94 | 0.02105 | 0.02105 | 0.016 | 10000 |
1734992400 | 0.0138 | 0 | 0.00 | 0.0138 | 0.016895 | 0.0136 | 15221 |
1734733200 | 0.0138 | -5.0E-5 | -0.36 | 0.0138 | 0.0138 | 0.0138 | 272 |
1734646800 | 0.01385 | 5.0E-5 | 0.36 | 0.01385 | 0.01385 | 0.01385 | 4300 |
1734560940 | 0.0138 | -0.00529 | -27.71 | 0.0138 | 0.0138 | 0.0138 | 5000 |
1734474360 | 0.01909 | -0.00541 | -22.08 | 0.01909 | 0.01909 | 0.01909 | 5000 |
1734387900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1734128700 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1734042300 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733955900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733869500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733783100 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733523900 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733437500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733351100 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
1733264700 | 0.0245 | 0.00485 | 24.68 | 0.0121 | 0.0275 | 0.0121 | 36264 |
1733178540 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
1732919340 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
1732746540 | 0.01965 | 0 | 0.00 | 0.01965 | 0.01965 | 0.01965 | 0 |
1732660140 | 0.01965 | 0.00765 | 63.75 | 0.01965 | 0.01965 | 0.01965 | 1000 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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