Bearer Shares (11COV)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 57.92 | 0 | 0 | 0 | DE |
4 | -0.14 | -0.241129865656 | 58.06 | 58.06 | 57.86 | 4 | 58.06 | DE |
12 | -0.1 | -0.172354360565 | 58.02 | 58.64 | 57.46 | 329 | 57.90324348 | DE |
26 | 3.06 | 5.57783448779 | 54.86 | 58.64 | 52.56 | 336 | 56.44635481 | DE |
52 | 6.12 | 11.8146718147 | 51.8 | 58.64 | 46.2 | 380 | 51.94017456 | DE |
156 | 9.83 | 20.4408400915 | 48.09 | 58.64 | 46.2 | 389 | 51.5556694 | DE |
260 | 9.83 | 20.4408400915 | 48.09 | 58.64 | 46.2 | 389 | 51.5556694 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734972900 | 57.92 | -0.14 | -0.24 | 57.86 | 57.92 | 57.86 | 130 |
1734713700 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734627300 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734540900 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734454500 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734368100 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734108900 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1734022500 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733936100 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733849700 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733763300 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733504100 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733417700 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733331300 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1733244900 | 58.06 | 0.6 | 1.04 | 58.06 | 58.06 | 58.06 | 4 |
1733158500 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732899300 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732812900 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732726500 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732640100 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732553700 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732294500 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732208100 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732121700 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1732035300 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731948900 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731689700 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731603300 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731516900 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731430500 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
1731344100 | 57.46 | -1.06 | -1.81 | 57.46 | 57.46 | 57.46 | 1000 |
1731081300 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730994900 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730908500 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730822100 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730735700 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730476500 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730390100 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730303700 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730217300 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1730130900 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729871700 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729785300 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729698900 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729612500 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729526100 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729266900 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729180500 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
1729094100 | 58.52 | 0.22 | 0.38 | 58.64 | 58.64 | 58.52 | 86 |
1729007700 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 0 |
1728921300 | 58.3 | -0.04 | -0.07 | 58.3 | 58.3 | 58.3 | 85 |
1728662100 | 58.34 | 0 | 0.00 | 58.34 | 58.34 | 58.34 | 0 |
1728575700 | 58.34 | 0 | 0.00 | 58.34 | 58.34 | 58.34 | 0 |
1728489300 | 58.34 | 0 | 0.00 | 58.34 | 58.34 | 58.34 | 0 |
1728402900 | 58.34 | 0 | 0.00 | 58.34 | 58.34 | 58.34 | 0 |
1728316500 | 58.34 | 0.1 | 0.17 | 58.48 | 58.48 | 58.34 | 340 |
1728057300 | 58.24 | 0 | 0.00 | 58.24 | 58.24 | 58.24 | 0 |
1727970900 | 58.24 | 0 | 0.00 | 58.24 | 58.24 | 58.24 | 0 |
1727884500 | 58.24 | 0.2 | 0.34 | 58.24 | 58.24 | 58.24 | 500 |
1727798100 | 58.04 | 3.92 | 7.24 | 58.02 | 58.04 | 57.86 | 285 |
1727683200 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
1727424000 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
1727337600 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
1727251200 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 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