
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0049 | 12.25 | 0.04 | 0.0449 | 0.036 | 14834 | 0.04142146 | CS |
4 | -0.0001 | -0.222222222222 | 0.045 | 0.0496 | 0.0342 | 61783 | 0.04119125 | CS |
12 | -0.0201 | -30.9230769231 | 0.065 | 0.0677 | 0.0342 | 35060 | 0.04301712 | CS |
26 | 0.0049 | 12.25 | 0.04 | 0.07 | 0.0331 | 20572 | 0.0448764 | CS |
52 | -0.0151 | -25.1666666667 | 0.06 | 0.08 | 0.0213 | 18671 | 0.04803805 | CS |
156 | -0.0351 | -43.875 | 0.08 | 0.1098 | 0.01045 | 21239 | 0.05432092 | CS |
260 | -0.0751 | -62.5833333333 | 0.12 | 0.2295 | 0.01045 | 30858 | 0.08275111 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741987740 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
1741901340 | 0.0449 | 0.0039 | 9.51 | 0.036 | 0.0449 | 0.036 | 4169 |
1741814940 | 0.041 | 0 | 0.00 | 0.0449 | 0.0449 | 0.041 | 4000 |
1741728480 | 0.041 | -0.001 | -2.38 | 0.041975 | 0.0449 | 0.041 | 29000 |
1741641600 | 0.042 | 0.002 | 5.00 | 0.041975 | 0.043925 | 0.041 | 26000 |
1741386000 | 0.04 | -0.00147 | -3.54 | 0.04 | 0.04147 | 0.04 | 11000 |
1741300140 | 0.04147 | -0.00053 | -1.26 | 0.0353 | 0.04147 | 0.0353 | 3187 |
1741213200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1741126800 | 0.042 | 0.002 | 5.00 | 0.04025 | 0.046 | 0.04 | 81431 |
1741040760 | 0.04 | -0.00234 | -5.53 | 0.04 | 0.04 | 0.04 | 6500 |
1740781260 | 0.04234 | 0.00234 | 5.85 | 0.0478 | 0.0478 | 0.0352 | 38006 |
1740695340 | 0.04 | -0.001 | -2.44 | 0.044 | 0.0479 | 0.0352 | 65232 |
1740608400 | 0.041 | -0.00442 | -9.73 | 0.0496 | 0.0496 | 0.041 | 22241 |
1740522480 | 0.04542 | -0.00103 | -2.22 | 0.04645 | 0.0478 | 0.041 | 93751 |
1740435600 | 0.04645 | 0.01225 | 35.82 | 0.041 | 0.04645 | 0.0361 | 135954 |
1740176400 | 0.0342 | -0.0108 | -24.00 | 0.04105 | 0.0421 | 0.0342 | 277168 |
1740090480 | 0.045 | -0.001 | -2.17 | 0.0455 | 0.0475 | 0.04405 | 129320 |
1740003960 | 0.046 | -0.0005 | -1.08 | 0.045 | 0.04825 | 0.045 | 61561 |
1739917320 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
1739571720 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
1739485320 | 0.0465 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0465 | 4150 |
1739398920 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0483 | 0.046 | 11001 |
1739312940 | 0.0465 | -0.00205 | -4.22 | 0.04855 | 0.04855 | 0.0465 | 15200 |
1739226000 | 0.04855 | 0.00205 | 4.41 | 0.047525 | 0.05 | 0.0465 | 19100 |
1738967160 | 0.0465 | -0.0018 | -3.73 | 0.05 | 0.05 | 0.046 | 27035 |
1738880400 | 0.0483 | 0.0021 | 4.55 | 0.0465 | 0.0483 | 0.0465 | 1700 |
1738794000 | 0.0462 | -0.0008 | -1.70 | 0.05 | 0.05 | 0.0462 | 14000 |
1738708080 | 0.047 | 0.002 | 4.44 | 0.0495 | 0.05 | 0.046 | 21000 |
1738621740 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 169 |
1738362000 | 0.046 | 0 | 0.00 | 0.04625 | 0.04625 | 0.046 | 15500 |
1738276140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1738189740 | 0.046 | -0.00255 | -5.25 | 0.05 | 0.05 | 0.046 | 5000 |
1738103280 | 0.04855 | 0.00205 | 4.41 | 0.0506 | 0.0506 | 0.04855 | 3000 |
1738016820 | 0.0465 | -0.0095 | -16.96 | 0.0512 | 0.0512 | 0.046 | 59010 |
1737757440 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 1000 |
1737671220 | 0.056 | 0.003 | 5.66 | 0.0509999 | 0.056 | 0.0509999 | 20000 |
1737584640 | 0.053 | 0.007 | 15.22 | 0.0519 | 0.0588 | 0.0505 | 8180 |
1737498540 | 0.046 | -0.0045 | -8.91 | 0.0559 | 0.0588 | 0.046 | 16128 |
1737152880 | 0.0505 | 0.0055 | 12.22 | 0.0516 | 0.0559 | 0.045 | 24201 |
1737066000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736979600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736893200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1736806800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 10991 |
1736547720 | 0.045 | -0.003 | -6.25 | 0.0475 | 0.0475 | 0.045 | 8180 |
1736375340 | 0.048 | 0.004935 | 11.46 | 0.0475 | 0.048 | 0.0475 | 12000 |
1736288760 | 0.043065 | 0 | 0.00 | 0.043065 | 0.043065 | 0.043065 | 0 |
1736202360 | 0.043065 | -0.006935 | -13.87 | 0.05 | 0.05 | 0.043025 | 40193 |
1735942980 | 0.05 | 0.0069 | 16.01 | 0.04655 | 0.05 | 0.0431 | 19404 |
1735856700 | 0.0431 | -0.0034 | -7.31 | 0.045 | 0.05 | 0.0431 | 5650 |
1735683960 | 0.0465 | 0.0033 | 7.64 | 0.05105 | 0.0598 | 0.0421 | 10900 |
1735597740 | 0.0432 | -0.0098 | -18.49 | 0.0575 | 0.0677 | 0.041 | 272225 |
1735338000 | 0.053 | -0.0085 | -13.82 | 0.058 | 0.058 | 0.0512 | 4914 |
1735252020 | 0.0615 | 0.0115 | 23.00 | 0.055 | 0.0615 | 0.055 | 2893 |
1735078200 | 0.05 | -0.006 | -10.71 | 0.059 | 0.059 | 0.05 | 3000 |
1734992400 | 0.056 | -0.009 | -13.85 | 0.0575 | 0.05975 | 0.05 | 3370 |
1734733200 | 0.065 | 0.01125 | 20.93 | 0.065 | 0.065 | 0.065 | 200 |
1734646800 | 0.05375 | 0.00375 | 7.50 | 0.0575 | 0.065 | 0.05375 | 53342 |
1734560760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1734474360 | 0.05 | -0.0052 | -9.42 | 0.055 | 0.065 | 0.05 | 6535 |
1734388140 | 0.0552 | -0.0048 | -8.00 | 0.07 | 0.07 | 0.055 | 3266 |
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