Goldman Sachs International (GS0260)
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 |
---|---|---|---|---|---|---|---|
1729871700 | 81.75 | 1.3 | 1.62 | 80.75 | 82 | 80.7 | 0 |
1729785300 | 80.45 | 0.1 | 0.12 | 80.3 | 81.2 | 80.3 | 0 |
1729698900 | 80.35 | 0.3 | 0.37 | 79.35 | 80.9 | 79.35 | 100 |
1729612500 | 80.05 | 0.35 | 0.44 | 80 | 80.15 | 79.5 | 0 |
1729526100 | 79.7 | -1.45 | -1.79 | 81.45 | 81.55 | 79.7 | 0 |
1729266900 | 81.15 | -0.4 | -0.49 | 81.5 | 81.75 | 81 | 0 |
1729180500 | 81.55 | -0.55 | -0.67 | 82.65 | 82.8 | 81.5 | 0 |
1729094100 | 82.1 | 0.35 | 0.43 | 81.85 | 82.3 | 81.7 | 0 |
1729007700 | 81.75 | -1.4 | -1.68 | 83.3 | 83.3 | 81.55 | 0 |
1728921300 | 83.15 | -1.3 | -1.54 | 83.75 | 83.75 | 83.05 | 0 |
1728662100 | 84.45 | -0.15 | -0.18 | 83.95 | 84.45 | 83.65 | 0 |
1728575700 | 84.6 | -1.35 | -1.57 | 86.5 | 86.5 | 84.6 | 0 |
1728489300 | 85.95 | 0.65 | 0.76 | 85.75 | 86.05 | 85.35 | 0 |
1728402900 | 85.3 | -0.45 | -0.52 | 86.15 | 86.15 | 85.3 | 0 |
1728316500 | 85.75 | 0.15 | 0.18 | 85.9 | 86 | 85.5 | 0 |
1728057300 | 85.6 | 0 | 0.00 | 85.8 | 86.25 | 85.6 | 0 |
1727970900 | 85.6 | 0.05 | 0.06 | 86 | 86.15 | 85.6 | 0 |
1727884500 | 85.55 | -1.57 | -1.80 | 86.3 | 86.35 | 85.3 | 0 |
1727798100 | 87.12 | -0.5 | -0.57 | 86.95 | 88.2 | 86.75 | 10 |
1727711700 | 87.62 | -0.48 | -0.54 | 87.7 | 87.8 | 87.45 | 0 |
1727452500 | 88.1 | 0.45 | 0.51 | 87.6 | 88.35 | 87.55 | 0 |
1727366100 | 87.65 | 0.55 | 0.63 | 87.15 | 88.1 | 87.1 | 0 |
1727279700 | 87.1 | -1.25 | -1.41 | 87.45 | 87.5 | 87.05 | 0 |
1727193300 | 88.35 | 0.1 | 0.11 | 87.75 | 88.55 | 87.75 | 0 |
1727106900 | 88.25 | 0.3 | 0.34 | 87.55 | 88.47 | 87.55 | 0 |
1726847700 | 87.95 | -0.75 | -0.85 | 87.85 | 88.3 | 87.85 | 0 |
1726761300 | 88.7 | -0.02 | -0.02 | 89 | 90.42 | 88.67 | 110 |
1726674900 | 88.72 | 0.12 | 0.14 | 89.05 | 89.1 | 87.6 | 97 |
1726588500 | 88.6 | 1.3 | 1.49 | 88.1 | 88.7 | 88.1 | 0 |
1726502100 | 87.3 | 0.35 | 0.40 | 87.8 | 87.8 | 87.1 | 0 |
1726242900 | 86.95 | 0.45 | 0.52 | 86.45 | 88 | 86.45 | 740 |
1726156500 | 86.5 | -0.5 | -0.57 | 87.25 | 87.25 | 86.45 | 0 |
1726070100 | 87 | 1.7 | 1.99 | 85.8 | 87.55 | 85.65 | 0 |
1725983700 | 85.3 | -0.2 | -0.23 | 85.45 | 85.7 | 85.3 | 0 |
1725897300 | 85.5 | -1.65 | -1.89 | 86.1 | 86.1 | 85.5 | 0 |
1725638100 | 87.15 | -1.4 | -1.58 | 88.3 | 88.35 | 87.15 | 0 |
1725551700 | 88.55 | 0.2 | 0.23 | 88.65 | 88.85 | 88.5 | 0 |
1725465300 | 88.35 | 0 | 0.00 | 88.35 | 88.35 | 88.35 | 0 |
1725378900 | 88.35 | -1.85 | -2.05 | 90.15 | 90.2 | 88.35 | 0 |
1725292500 | 90.2 | 1.35 | 1.52 | 90.2 | 90.2 | 90.15 | 0 |
1725033300 | 88.85 | 0 | 0.00 | 88.8 | 89.25 | 88.8 | 0 |
1724946900 | 88.85 | -0.2 | -0.22 | 89.2 | 89.35 | 88.85 | 0 |
1724860500 | 89.05 | 0.15 | 0.17 | 89.3 | 89.35 | 89.05 | 0 |
1724774100 | 88.9 | -0.7 | -0.78 | 89.5 | 89.55 | 88.7 | 0 |
1724687700 | 89.6 | 1.15 | 1.30 | 89.95 | 91.45 | 89.6 | 50 |
1724428500 | 88.45 | 1.7 | 1.96 | 87.5 | 89 | 87.5 | 20 |
1724342100 | 86.75 | -0.15 | -0.17 | 87.15 | 87.15 | 86.75 | 0 |
1724255700 | 86.9 | 0.78 | 0.91 | 86.75 | 87.2 | 86.7 | 0 |
1724169300 | 86.12 | -1.88 | -2.14 | 88.15 | 88.2 | 86.12 | 0 |
1724082900 | 88 | 1.75 | 2.03 | 87 | 88 | 87 | 0 |
1723823700 | 86.25 | 0.45 | 0.52 | 87.05 | 87.2 | 86.1 | 0 |
1723650900 | 85.8 | 0.95 | 1.12 | 86.15 | 87.65 | 85.65 | 50 |
1723564500 | 84.85 | 0.25 | 0.30 | 83.7 | 84.9 | 83.7 | 0 |
1723478100 | 84.6 | -1.2 | -1.40 | 85.2 | 85.3 | 84.45 | 0 |
1723218900 | 85.8 | 0 | 0.00 | 85.8 | 85.8 | 85.8 | 0 |
1723132500 | 85.8 | -0.05 | -0.06 | 84.75 | 86.1 | 84.6 | 20 |
1723046100 | 85.85 | 4.9 | 6.05 | 81.45 | 85.85 | 81.45 | 44 |
1722959700 | 80.95 | 1.95 | 2.47 | 80.05 | 80.95 | 80.05 | 0 |
1722873300 | 79 | -2.4 | -2.95 | 81.1 | 81.1 | 78.2 | 0 |
1722614100 | 81.4 | -1.8 | -2.16 | 83.4 | 83.4 | 81.25 | 0 |
1722527700 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
1722441300 | 83.2 | 1.05 | 1.28 | 82.25 | 83.9 | 82.25 | 200 |
1722354900 | 82.15 | 0.05 | 0.06 | 81.6 | 82.15 | 81.55 | 0 |
1722268500 | 82.1 | -1.45 | -1.74 | 83.6 | 83.7 | 81.95 | 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