IT0005561672 20250915 59.89 (I09551)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 101.67 | 0.16 | 0.16 | 101.31 | 101.68 | 101.31 | 0 |
1727366100 | 101.51 | 0.5 | 0.50 | 101.49 | 101.56 | 101.29 | 0 |
1727279700 | 101.01 | -0.4 | -0.39 | 101.2 | 101.2 | 100.97 | 0 |
1727193300 | 101.41 | 0.13 | 0.13 | 101.4 | 101.43 | 101.14 | 0 |
1727106900 | 101.28 | -0.49 | -0.48 | 101.73 | 101.73 | 100.8 | 0 |
1726847700 | 101.77 | 0.01 | 0.01 | 101.88 | 101.88 | 101.52 | 0 |
1726761300 | 101.76 | 0.1 | 0.10 | 101.76 | 101.76 | 101.53 | 0 |
1726674900 | 101.66 | 0.05 | 0.05 | 101.6 | 101.67 | 101.3 | 0 |
1726588500 | 101.61 | 0.2 | 0.20 | 101.57 | 101.63 | 101.31 | 20 |
1726502100 | 101.41 | -0.19 | -0.19 | 101.31 | 101.43 | 101.31 | 0 |
1726242900 | 101.6 | 0.09 | 0.09 | 101.56 | 101.64 | 101.38 | 0 |
1726156500 | 101.51 | 0.23 | 0.23 | 101.57 | 101.64 | 101.23 | 0 |
1726070100 | 101.28 | -0.46 | -0.45 | 101.34 | 101.42 | 100.9 | 0 |
1725983700 | 101.74 | -0.11 | -0.11 | 101.91 | 101.94 | 101.5 | 0 |
1725897300 | 101.85 | 0.24 | 0.24 | 101.76 | 101.85 | 101.58 | 0 |
1725638100 | 101.61 | -0.37 | -0.36 | 101.86 | 101.99 | 101.53 | 0 |
1725551700 | 101.98 | 0.56 | 0.55 | 101.41 | 102 | 101.27 | 0 |
1725465300 | 101.42 | 0.22 | 0.22 | 101.05 | 101.43 | 100.84 | 0 |
1725378900 | 101.2 | -0.25 | -0.25 | 101.55 | 101.55 | 100.92 | 0 |
1725292500 | 101.45 | 0.07 | 0.07 | 101.42 | 101.52 | 101.1 | 0 |
1725033300 | 101.38 | 0.05 | 0.05 | 101.51 | 101.51 | 101.18 | 0 |
1724946900 | 101.33 | 0.13 | 0.13 | 101.24 | 101.33 | 101.07 | 0 |
1724860500 | 101.2 | 0.19 | 0.19 | 101.24 | 101.25 | 100.92 | 0 |
1724774100 | 101.01 | -0.13 | -0.13 | 101.15 | 101.17 | 100.98 | 0 |
1724687700 | 101.14 | -0.4 | -0.39 | 101.62 | 101.62 | 100.89 | 0 |
1724428500 | 101.54 | 0.16 | 0.16 | 101.55 | 101.55 | 101.25 | 0 |
1724342100 | 101.38 | -0.02 | -0.02 | 101.46 | 101.46 | 101.19 | 0 |
1724255700 | 101.4 | 0.51 | 0.51 | 100.93 | 101.42 | 100.72 | 0 |
1724169300 | 100.89 | -0.7 | -0.69 | 101.64 | 101.64 | 100.62 | 0 |
1724082900 | 101.59 | 0.81 | 0.80 | 100.91 | 101.6 | 100.71 | 0 |
1723823700 | 100.78 | 0.56 | 0.56 | 100.61 | 100.78 | 100.44 | 0 |
1723650900 | 100.22 | 0.16 | 0.16 | 100.22 | 100.22 | 99.98 | 0 |
1723564500 | 100.06 | 0.1 | 0.10 | 99.9 | 100.06 | 99.73 | 0 |
1723478100 | 99.96 | -0.04 | -0.04 | 100.13 | 100.15 | 99.77 | 0 |
1723218900 | 100 | -0.59 | -0.59 | 100.07 | 100.16 | 99.68 | 20 |
1723132500 | 100.59 | -0.09 | -0.09 | 100.36 | 100.59 | 100.07 | 0 |
1723046100 | 100.68 | 0.84 | 0.84 | 100.18 | 100.73 | 100.1 | 0 |
1722959700 | 99.84 | -0.01 | -0.01 | 100.14 | 100.14 | 99.48 | 0 |
1722873300 | 99.85 | -1.08 | -1.07 | 99.82 | 100.35 | 99.16 | 0 |
1722614100 | 100.93 | -0.6 | -0.59 | 101.3 | 101.33 | 100.62 | 0 |
1722527700 | 101.53 | -0.62 | -0.61 | 102 | 102 | 101.31 | 0 |
1722441300 | 102.15 | -0.18 | -0.18 | 102.32 | 102.32 | 101.9 | 0 |
1722354900 | 102.33 | 0.19 | 0.19 | 102.19 | 102.42 | 101.97 | 0 |
1722268500 | 102.14 | -0.01 | -0.01 | 102.29 | 102.29 | 101.82 | 0 |
1722009300 | 102.15 | -0.17 | -0.17 | 102.39 | 102.39 | 102.09 | 0 |
1721922900 | 102.32 | 0.35 | 0.34 | 101.75 | 102.32 | 101.59 | 0 |
1721836500 | 101.97 | 0 | 0.00 | 101.88 | 102 | 101.39 | 0 |
1721750100 | 101.97 | 0.13 | 0.13 | 101.94 | 101.97 | 101.69 | 0 |
1721663700 | 101.84 | 0.18 | 0.18 | 101.82 | 101.86 | 101.52 | 0 |
1721404500 | 101.66 | -0.16 | -0.16 | 101.67 | 101.67 | 101.38 | 0 |
1721318100 | 101.82 | 0.24 | 0.24 | 101.73 | 101.82 | 101.5 | 0 |
1721231700 | 101.58 | 0.16 | 0.16 | 101.4 | 101.61 | 101.21 | 0 |
1721145300 | 101.42 | -0.07 | -0.07 | 101.3 | 101.43 | 101.1 | 0 |
1721058900 | 101.49 | 0.09 | 0.09 | 101.17 | 101.51 | 100.71 | 91 |
1720799700 | 101.4 | 0.2 | 0.20 | 101.26 | 101.41 | 101.08 | 0 |
1720713300 | 101.2 | -0.59 | -0.58 | 101.33 | 101.33 | 100.9 | 0 |
1720626900 | 101.79 | 0.62 | 0.61 | 101.31 | 101.8 | 101.09 | 0 |
1720540500 | 101.17 | -0.66 | -0.65 | 101.7 | 101.7 | 100.94 | 0 |
1720454100 | 101.83 | -0.31 | -0.30 | 101.99 | 102.06 | 101.69 | 0 |
1720194900 | 102.14 | -0.03 | -0.03 | 102.09 | 102.14 | 101.84 | 0 |
1720108500 | 102.17 | 0.33 | 0.32 | 102.11 | 102.17 | 101.95 | 0 |
1720022100 | 101.84 | 0.63 | 0.62 | 101.43 | 101.89 | 101.43 | 0 |
1719935700 | 101.21 | -0.15 | -0.15 | 101.21 | 101.21 | 100.75 | 0 |
1719849300 | 101.36 | 0.73 | 0.73 | 101.95 | 101.95 | 101.12 | 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