
Irobot Corp Dl 01 (1IRBT)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.908 | -29.1382765531 | 9.98 | 10.01 | 6.942 | 1072 | 9.41480062 | DE |
4 | -0.486 | -6.43027255888 | 7.558 | 10.01 | 6.942 | 1029 | 8.96660354 | DE |
12 | -0.728 | -9.33333333333 | 7.8 | 12.12 | 6.942 | 1065 | 9.82659233 | DE |
26 | 0.134 | 1.93139233208 | 6.938 | 12.12 | 5.72 | 800 | 9.1932144 | DE |
52 | -3.728 | -34.5185185185 | 10.8 | 13.31 | 5.72 | 713 | 9.38445745 | DE |
156 | -27.928 | -79.7942857143 | 35 | 35 | 5.72 | 814 | 10.78816082 | DE |
260 | -27.928 | -79.7942857143 | 35 | 35 | 5.72 | 814 | 10.78816082 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740502500 | 6.99 | -2.28 | -24.58 | 7.71 | 7.71 | 6.942 | 464 |
1740416100 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
1740156900 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
1740070500 | 9.268 | -0.73 | -7.26 | 10.01 | 10.01 | 9.268 | 645 |
1739984100 | 9.994 | 1.19 | 13.57 | 9.98 | 9.994 | 9.98 | 2106 |
1739897700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
1739811300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
1739552100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
1739465700 | 8.8 | 0.09 | 0.99 | 8.968 | 8.968 | 8.8 | 560 |
1739379300 | 8.714 | -0.56 | -6.00 | 9.16 | 9.298 | 8.714 | 1722 |
1739292900 | 9.27 | 1.77 | 23.60 | 8.682 | 9.328 | 8.682 | 2735 |
1739206500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738947300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738860900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738774500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738688100 | 7.5 | 0.29 | 4.05 | 7.5 | 7.5 | 7.5 | 200 |
1738601700 | 7.208 | -0.35 | -4.63 | 7.592 | 7.592 | 7.128 | 800 |
1738342500 | 7.558 | -0.08 | -1.10 | 7.558 | 7.558 | 7.558 | 30 |
1738256100 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1738169700 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1738083300 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1737996900 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1737737700 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1737651300 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
1737564900 | 7.642 | -0.48 | -5.89 | 7.642 | 7.642 | 7.642 | 10 |
1737478500 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1737392100 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1737132900 | 8.1199999 | 0.13 | 1.63 | 8.1199999 | 8.1199999 | 8.1199999 | 303 |
1737046500 | 7.99 | -0.71 | -8.16 | 8 | 8 | 7.99 | 250 |
1736960100 | 8.7 | 0.46 | 5.56 | 8.708 | 8.708 | 8.406 | 219 |
1736873700 | 8.242 | -0.03 | -0.41 | 8.5 | 8.642 | 8.116 | 1514 |
1736787300 | 8.276 | -1.85 | -18.26 | 8.868 | 8.868 | 8.276 | 448 |
1736528100 | 10.125 | -0.66 | -6.08 | 10.545 | 10.545 | 10.125 | 560 |
1736441700 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
1736355300 | 10.78 | -1.34 | -11.06 | 11.375 | 11.375 | 10.54 | 977 |
1736268900 | 12.12 | 0.21 | 1.72 | 11.925 | 12.12 | 11.395 | 3260 |
1736182500 | 11.915 | 3.91 | 48.90 | 10.025 | 12.105 | 10.025 | 4698 |
1735923300 | 8.002 | 0 | 0.00 | 8.002 | 8.002 | 8.002 | 0 |
1735836900 | 8.002 | -0.58 | -6.74 | 8.002 | 8.002 | 8.002 | 120 |
1735577700 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1735318500 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1734972900 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1734713700 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1734627300 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1734540900 | 8.58 | -0.33 | -3.75 | 8.58 | 8.58 | 8.58 | 100 |
1734454500 | 8.914 | 0.64 | 7.74 | 8.914 | 8.914 | 8.914 | 120 |
1734368100 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
1734108900 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
1734022500 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
1733936100 | 8.2739999 | -0.26 | -3.05 | 8.27 | 8.2739999 | 8.27 | 250 |
1733849700 | 8.534 | 0.51 | 6.30 | 8.5399999 | 8.5399999 | 8.534 | 1929 |
1733763300 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
1733504100 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
1733417700 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
1733331300 | 8.028 | 0.56 | 7.50 | 7.8 | 8.028 | 7.8 | 1540 |
1733244900 | 7.468 | -0.13 | -1.74 | 7.464 | 7.468 | 7.464 | 1340 |
1733158500 | 7.6 | 0.36 | 4.97 | 7.24 | 7.6 | 7.24 | 375 |
1732899300 | 7.24 | 1.05 | 17.04 | 7.24 | 7.24 | 7.24 | 275 |
1732780800 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
1732694400 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
1732608000 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 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