
XS2733507722 20280131 4648.722 (I09774)
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 |
---|---|---|---|---|---|---|---|
1739897700 | 1020.71 | 0.66 | 0.06 | 1021.75 | 1021.77 | 1014.54 | 120 |
1739811300 | 1020.05 | -0.84 | -0.08 | 1021.91 | 1021.91 | 1014.64 | 73 |
1739552100 | 1020.89 | 0.91 | 0.09 | 1019.73 | 1021.46 | 1015.53 | 100 |
1739465700 | 1019.98 | 3.87 | 0.38 | 1017.02 | 1019.99 | 1011.48 | 185 |
1739379300 | 1016.11 | 5.26 | 0.52 | 1011.3 | 1017.94 | 1009.37 | 50 |
1739292900 | 1010.85 | -5.62 | -0.55 | 1012.98 | 1013.11 | 1010.34 | 90 |
1739206500 | 1016.47 | 1.48 | 0.15 | 1016.74 | 1016.74 | 1015.68 | 0 |
1738947300 | 1014.99 | -1.9 | -0.19 | 1018.37 | 1018.37 | 1011.74 | 115 |
1738860900 | 1016.89 | 5.92 | 0.59 | 1016.12 | 1016.89 | 1009.68 | 305 |
1738774500 | 1010.97 | -2.58 | -0.25 | 1014.14 | 1014.35 | 1007.85 | 50 |
1738688100 | 1013.55 | 4.06 | 0.40 | 1012.18 | 1013.55 | 1004.27 | 195 |
1738601700 | 1009.49 | 0.14 | 0.01 | 1007.56 | 1009.64 | 1002.46 | 167 |
1738342500 | 1009.35 | 0.9 | 0.09 | 1009.11 | 1010.35 | 1003.76 | 55 |
1738256100 | 1008.45 | 7.38 | 0.74 | 1005.8 | 1008.45 | 1000.92 | 60 |
1738169700 | 1001.07 | -3.12 | -0.31 | 1005.22 | 1005.43 | 999.53 | 170 |
1738083300 | 1004.19 | -42.14 | -4.03 | 1003.03 | 1008.78 | 998.36 | 35 |
1737996900 | 1046.33 | -0.4 | -0.04 | 1045.42 | 1047.3699 | 1040.3 | 199 |
1737737700 | 1046.73 | 0.38 | 0.04 | 1048.59 | 1048.59 | 1042.15 | 395 |
1737651300 | 1046.35 | 0.97 | 0.09 | 1046.55 | 1046.58 | 1041.64 | 300 |
1737564900 | 1045.38 | 0 | 0.00 | 1045.38 | 1045.38 | 1045.38 | 0 |
1737478500 | 1045.38 | 5.94 | 0.57 | 1044.49 | 1045.38 | 1039.34 | 445 |
1737392100 | 1039.44 | -3.29 | -0.32 | 1043.73 | 1043.78 | 1037.26 | 340 |
1737132900 | 1042.73 | 4.78 | 0.46 | 1041.89 | 1042.9 | 1037.72 | 270 |
1737046500 | 1037.95 | 4.41 | 0.43 | 1039.64 | 1039.64 | 1034.16 | 300 |
1736960100 | 1033.54 | 0.86 | 0.08 | 1033.24 | 1034.34 | 1027.81 | 120 |
1736873700 | 1032.68 | 0.72 | 0.07 | 1033.77 | 1033.92 | 1027.84 | 321 |
1736787300 | 1031.96 | 2.86 | 0.28 | 1033.6199 | 1033.6199 | 1026.73 | 95 |
1736528100 | 1029.1 | -3.73 | -0.36 | 1032.69 | 1032.8599 | 1029.1 | 175 |
1736441700 | 1032.83 | -4.82 | -0.46 | 1032.73 | 1037.17 | 1032.35 | 637 |
1736355300 | 1037.65 | 2.29 | 0.22 | 1036.89 | 1039.51 | 1032.57 | 888 |
1736268900 | 1035.3599 | 0.01 | 0.00 | 1037.16 | 1038.55 | 1033.7 | 1123 |
1736182500 | 1035.35 | -0.02 | -0.00 | 1037.94 | 1037.97 | 1034.14 | 0 |
1735923300 | 1035.3699 | -1.93 | -0.19 | 1039.3699 | 1039.3699 | 1033.07 | 405 |
1735836900 | 1037.3 | 1.01 | 0.10 | 1037.35 | 1037.46 | 1033.88 | 225 |
1735577700 | 1036.29 | 1.97 | 0.19 | 1034.6099 | 1036.5 | 1032.09 | 30 |
1735318500 | 1034.32 | -0.97 | -0.09 | 1031.77 | 1034.49 | 1031.01 | 75 |
1734972900 | 1035.29 | -0.31 | -0.03 | 1035.44 | 1035.76 | 1031.46 | 20 |
1734713700 | 1035.6 | -0.04 | -0.00 | 1035.06 | 1035.91 | 1030.44 | 339 |
1734627300 | 1035.64 | -4.29 | -0.41 | 1036.44 | 1036.64 | 1032.05 | 235 |
1734540900 | 1039.93 | 1.99 | 0.19 | 1038.92 | 1040.4 | 1036.24 | 235 |
1734454500 | 1037.94 | -0.33 | -0.03 | 1038.96 | 1041.04 | 1035.9 | 201 |
1734368100 | 1038.27 | -3.17 | -0.30 | 1037.8599 | 1038.78 | 1035.81 | 205 |
1734108900 | 1041.44 | -3.02 | -0.29 | 1044.3 | 1044.6199 | 1037.98 | 757 |
1734022500 | 1044.46 | -0.28 | -0.03 | 1041.08 | 1045.15 | 1039.74 | 255 |
1733936100 | 1044.74 | 1.02 | 0.10 | 1043.83 | 1045 | 1039.79 | 280 |
1733849700 | 1043.72 | -0.3 | -0.03 | 1043.41 | 1043.84 | 1038.96 | 270 |
1733763300 | 1044.02 | 0.39 | 0.04 | 1043.32 | 1044.41 | 1038.69 | 200 |
1733504100 | 1043.63 | 4.81 | 0.46 | 1040.31 | 1044.1199 | 1038.25 | 170 |
1733417700 | 1038.82 | -1.25 | -0.12 | 1038.3699 | 1038.96 | 1036.96 | 130 |
1733331300 | 1040.07 | 0.18 | 0.02 | 1040.56 | 1041.18 | 1034.92 | 219 |
1733244900 | 1039.89 | 4.3 | 0.42 | 1037.88 | 1040.91 | 1034.45 | 363 |
1733158500 | 1035.59 | 2.88 | 0.28 | 1034.93 | 1035.65 | 1032.33 | 73 |
1732899300 | 1032.71 | 3.7 | 0.36 | 1031.7 | 1032.73 | 1027.33 | 143 |
1732812900 | 1029.01 | 0.56 | 0.05 | 1031.53 | 1031.53 | 1027.43 | 10 |
1732726500 | 1028.45 | -0.36 | -0.03 | 1025.72 | 1030.3 | 1024.67 | 49 |
1732640100 | 1028.81 | -1.33 | -0.13 | 1030.29 | 1030.29 | 1026.3 | 100 |
1732553700 | 1030.14 | 1.39 | 0.14 | 1030.3599 | 1030.43 | 1026.57 | 45 |
1732294500 | 1028.75 | 4 | 0.39 | 1027.31 | 1029.83 | 1024.53 | 205 |
1732208100 | 1024.75 | -0.58 | -0.06 | 1024.27 | 1024.8599 | 1020.06 | 90 |
1732121700 | 1025.33 | -0.84 | -0.08 | 1026.99 | 1027.1099 | 1022 | 225 |
1732035300 | 1026.17 | -0.78 | -0.08 | 1027.48 | 1027.54 | 1021.51 | 120 |
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