GB00BSG2DL70 20270610 9.588 (GG2DL7)
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 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730220900 | 99.5 | -0.05 | -0.05 | 99.45 | 99.75 | 99.25 | 0 |
1730134500 | 99.55 | -0.85 | -0.85 | 100.35 | 100.4 | 99.25 | 0 |
1729871700 | 100.4 | -0.05 | -0.05 | 100.3 | 100.5 | 100.25 | 0 |
1729785300 | 100.45 | -0.25 | -0.25 | 100.65 | 100.7 | 100.4 | 0 |
1729698900 | 100.7 | 0 | 0.00 | 100.75 | 100.75 | 100.25 | 0 |
1729612500 | 100.7 | 0.1 | 0.10 | 100.5 | 100.7 | 100.4 | 0 |
1729526100 | 100.6 | 0.15 | 0.15 | 100.4 | 100.85 | 100.35 | 0 |
1729266900 | 100.45 | 0.5 | 0.50 | 99.9 | 100.5 | 99.9 | 0 |
1729180500 | 99.95 | -0.5 | -0.50 | 100.35 | 100.4 | 99.95 | 0 |
1729094100 | 100.45 | -0.15 | -0.15 | 100.55 | 100.55 | 100.35 | 0 |
1729007700 | 100.6 | 0.1 | 0.10 | 100.45 | 100.6 | 100.2 | 0 |
1728921300 | 100.5 | -0.15 | -0.15 | 100.45 | 100.75 | 100.25 | 0 |
1728662100 | 100.65 | 0.15 | 0.15 | 100.35 | 100.65 | 100.35 | 0 |
1728575700 | 100.5 | -0.05 | -0.05 | 100.4 | 100.6 | 100.4 | 0 |
1728489300 | 100.55 | -0.4 | -0.40 | 100.5 | 100.6 | 100.4 | 0 |
1728402900 | 100.95 | -0.8 | -0.79 | 101.45 | 101.45 | 100.85 | 0 |
1728316500 | 101.75 | 0.1 | 0.10 | 101.6 | 101.8 | 101.45 | 0 |
1728057300 | 101.65 | 0.5 | 0.49 | 101.35 | 101.7 | 101.35 | 0 |
1727970900 | 101.15 | 0.25 | 0.25 | 100.95 | 101.2 | 100.75 | 0 |
1727884500 | 100.9 | -0.25 | -0.25 | 101.05 | 101.15 | 100.85 | 0 |
1727798100 | 101.15 | -0.85 | -0.83 | 101.95 | 101.95 | 101.05 | 0 |
1727711700 | 102 | -0.3 | -0.29 | 102.1 | 102.3 | 101.95 | 0 |
1727452500 | 102.3 | 1.55 | 1.54 | 100.8 | 102.35 | 100.8 | 0 |
1727366100 | 100.75 | -1.4 | -1.37 | 102.2 | 102.2 | 100.7 | 0 |
1727279700 | 102.15 | 0 | 0.00 | 102.1 | 102.25 | 101.9 | 0 |
1727193300 | 102.15 | 0.05 | 0.05 | 102.2 | 102.35 | 102.05 | 0 |
1727106900 | 102.1 | 0.5 | 0.49 | 101.5 | 102.1 | 101.3 | 0 |
1726847700 | 101.6 | 0 | 0.00 | 101.7 | 101.7 | 101.55 | 0 |
1726761300 | 101.6 | 0.65 | 0.64 | 101.25 | 101.6 | 101.05 | 0 |
1726674900 | 100.95 | 0.05 | 0.05 | 100.75 | 101.05 | 100.75 | 0 |
1726588500 | 100.9 | 0.3 | 0.30 | 100.95 | 101 | 100.7 | 0 |
1726502100 | 100.6 | 0.25 | 0.25 | 100.4 | 100.65 | 100.2 | 0 |
1726242900 | 100.35 | 0.45 | 0.45 | 100.05 | 100.35 | 99.75 | 0 |
1726156500 | 99.9 | 0.55 | 0.55 | 99.65 | 100 | 99.25 | 0 |
1726070100 | 99.35 | -0.05 | -0.05 | 99.6 | 99.8 | 99.1 | 20 |
1725983700 | 99.4 | -0.45 | -0.45 | 99.9 | 100.4 | 99.35 | 20 |
1725897300 | 99.85 | 0.25 | 0.25 | 99.9 | 100.05 | 99.75 | 0 |
1725638100 | 99.6 | -0.75 | -0.75 | 99.7 | 100 | 99.5 | 0 |
1725551700 | 100.35 | 0.05 | 0.05 | 100.05 | 100.55 | 100.05 | 0 |
1725465300 | 100.3 | -0.4 | -0.40 | 100.25 | 100.45 | 100.25 | 0 |
1725378900 | 100.7 | -0.55 | -0.54 | 101.05 | 101.15 | 100.6 | 0 |
1725292500 | 101.25 | 0.15 | 0.15 | 100.95 | 101.4 | 100.95 | 0 |
1725033300 | 101.1 | -0.2 | -0.20 | 101.05 | 101.15 | 101.05 | 0 |
1724946900 | 101.3 | 0.35 | 0.35 | 101.05 | 101.45 | 101.05 | 0 |
1724860500 | 100.95 | -0.05 | -0.05 | 100.85 | 100.95 | 100.65 | 0 |
1724774100 | 101 | 0 | 0.00 | 101.5 | 101.55 | 100.55 | 56 |
1724687700 | 101 | 0.15 | 0.15 | 100.4 | 101 | 100.4 | 0 |
1724428500 | 100.85 | 0.2 | 0.20 | 100.75 | 101.25 | 100.15 | 50 |
1724342100 | 100.65 | -0.1 | -0.10 | 100.7 | 100.75 | 100.65 | 0 |
1724255700 | 100.75 | 0.1 | 0.10 | 100.15 | 100.85 | 100.1 | 0 |
1724169300 | 100.65 | -0.15 | -0.15 | 100.85 | 100.85 | 100.55 | 0 |
1724082900 | 100.8 | 0.4 | 0.40 | 100.45 | 100.8 | 100.4 | 0 |
1723823700 | 100.4 | 0.38 | 0.38 | 99.9 | 100.55 | 99.9 | 0 |
1723650900 | 100.02 | 0.52 | 0.52 | 99.55 | 100.02 | 99.3 | 0 |
1723564500 | 99.5 | 0.45 | 0.45 | 99.35 | 99.5 | 99.25 | 0 |
1723478100 | 99.05 | 0.2 | 0.20 | 99.1 | 99.15 | 98.95 | 0 |
1723218900 | 98.85 | 0.35 | 0.36 | 98.6 | 98.95 | 98.6 | 0 |
1723132500 | 98.5 | -0.6 | -0.61 | 98.5 | 98.65 | 98.1 | 0 |
1723046100 | 99.1 | 0.85 | 0.87 | 98.6 | 99.1 | 98.15 | 0 |
1722959700 | 98.25 | -0.15 | -0.15 | 98.5 | 98.75 | 97.75 | 25 |
1722873300 | 98.4 | -1.9 | -1.89 | 99.2 | 99.7 | 98.25 | 0 |
1722614100 | 100.3 | -0.75 | -0.74 | 100.75 | 101 | 100.3 | 0 |
1722527700 | 101.05 | -0.8 | -0.79 | 101.55 | 101.55 | 101 | 0 |
1722441300 | 101.85 | -0.45 | -0.44 | 102.2 | 102.2 | 101.4 | 0 |
1722354900 | 102.3 | 0.45 | 0.44 | 101.9 | 102.3 | 101.9 | 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