![First Capital](/common/images/company/BIT_FC26.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -0.402414486922 | 99.4 | 99.4 | 99 | 4000 | 99.39166667 | DE |
4 | 1 | 1.02040816327 | 98 | 99.78 | 98 | 22714 | 98.98955975 | DE |
12 | 1.58 | 1.62184356395 | 97.42 | 99.78 | 96.71 | 19037 | 98.63420233 | DE |
26 | 3.18 | 3.31872260488 | 95.82 | 99.78 | 95.82 | 19377 | 98.0934687 | DE |
52 | 1.41 | 1.444820166 | 97.59 | 99.78 | 95.5 | 24116 | 97.4569351 | DE |
156 | -14 | -12.389380531 | 113 | 113.78 | 95.06 | 21899 | 99.55951921 | DE |
260 | -1.1 | -1.0989010989 | 100.1 | 119.5 | 90 | 33306 | 103.40416013 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739552100 | 99 | -0.38 | -0.38 | 99 | 99 | 99 | 4000 |
1739465700 | 99.38 | -0.01 | -0.01 | 99.38 | 99.38 | 99.38 | 4000 |
1739379300 | 99.39 | 0 | 0.00 | 99.39 | 99.39 | 99.39 | 0 |
1739292900 | 99.39 | -0.01 | -0.01 | 99.39 | 99.39 | 99.39 | 2000 |
1739206500 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
1738947300 | 99.4 | -0.1 | -0.10 | 99.4 | 99.4 | 99.4 | 6000 |
1738860900 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
1738774500 | 99.5 | 0 | 0.00 | 99.78 | 99.78 | 99.49 | 52000 |
1738688100 | 99.5 | 0.11 | 0.11 | 99.5 | 99.5 | 99.5 | 4000 |
1738601700 | 99.39 | 0 | 0.00 | 99.3 | 99.39 | 99.3 | 76000 |
1738342500 | 99.39 | 0 | 0.00 | 99.39 | 99.39 | 99.39 | 0 |
1738256100 | 99.39 | -0.1 | -0.10 | 99.39 | 99.39 | 99.39 | 32000 |
1738169700 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
1738083300 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
1737996900 | 99.49 | 0.99 | 1.01 | 99 | 99.49 | 99 | 14000 |
1737737700 | 98.5 | 0.1 | 0.10 | 98.48 | 98.5 | 98.48 | 48000 |
1737651300 | 98.4 | 0.25 | 0.25 | 98.39 | 98.4 | 98.39 | 22000 |
1737564900 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
1737478500 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 6000 |
1737392100 | 98.15 | 0.15 | 0.15 | 98.15 | 98.15 | 98.15 | 6000 |
1737132900 | 98 | 0 | 0.00 | 98 | 98 | 98 | 4000 |
1737046500 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1736960100 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1736873700 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1736787300 | 98 | -0.15 | -0.15 | 98 | 98 | 98 | 16000 |
1736528100 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
1736441700 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
1736355300 | 98.15 | 0.15 | 0.15 | 98 | 98.15 | 98 | 28000 |
1736268900 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1736182500 | 98 | 0.27 | 0.28 | 98 | 98 | 98 | 20000 |
1735923300 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 0 |
1735836900 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 0 |
1735577700 | 97.73 | 0.12 | 0.12 | 97.91 | 97.91 | 97.73 | 26000 |
1735318500 | 97.61 | 0 | 0.00 | 97.61 | 97.61 | 97.61 | 0 |
1734972900 | 97.61 | 0 | 0.00 | 97.61 | 97.61 | 97.61 | 0 |
1734713700 | 97.61 | -1.65 | -1.66 | 97.61 | 97.61 | 97.61 | 2000 |
1734627300 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
1734540900 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
1734454500 | 99.26 | 0.87 | 0.88 | 98.5 | 99.26 | 98.5 | 10000 |
1734368100 | 98.39 | 0 | 0.00 | 98.39 | 98.39 | 98.39 | 0 |
1734108900 | 98.39 | 0.09 | 0.09 | 98.39 | 98.39 | 98.39 | 4000 |
1734022500 | 98.3 | 0 | 0.00 | 98.3 | 98.3 | 98.3 | 0 |
1733936100 | 98.3 | 0.04 | 0.04 | 98.31 | 98.31 | 98.3 | 6000 |
1733849700 | 98.26 | -0.23 | -0.23 | 98.24 | 98.26 | 98.24 | 18000 |
1733763300 | 98.49 | 0.49 | 0.50 | 97.43 | 98.49 | 96.71 | 22000 |
1733504100 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1733417700 | 98 | 0 | 0.00 | 98 | 98 | 98 | 6000 |
1733331300 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1733244900 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1733158500 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1732899300 | 98 | 0.59 | 0.61 | 97.99 | 98 | 97.99 | 10000 |
1732812900 | 97.41 | 0 | 0.00 | 97.41 | 97.41 | 97.41 | 0 |
1732726500 | 97.41 | 0 | 0.00 | 97.41 | 97.41 | 97.41 | 0 |
1732640100 | 97.41 | -0.99 | -1.01 | 97.42 | 97.42 | 97.41 | 28000 |
1732553700 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
1732294500 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
1732208100 | 98.4 | -0.6 | -0.61 | 98.39 | 98.4 | 98.39 | 12000 |
1732121700 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1732035300 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1731948900 | 99 | 0 | 0.00 | 99 | 99 | 99 | 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