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 |
---|---|---|---|---|---|---|---|
1726847700 | 1016.91 | -1.94 | -0.19 | 1018.6 | 1018.6 | 1014.24 | 25 |
1726761300 | 1018.85 | 7.31 | 0.72 | 1016.83 | 1018.85 | 1013.68 | 90 |
1726674900 | 1011.54 | -4.46 | -0.44 | 1016.74 | 1016.75 | 1011.54 | 100 |
1726588500 | 1016 | 2.65 | 0.26 | 1016.37 | 1018.99 | 1013.11 | 485 |
1726502100 | 1013.35 | 0.21 | 0.02 | 1013.08 | 1013.42 | 1011.37 | 140 |
1726242900 | 1013.14 | 2.75 | 0.27 | 1013.16 | 1013.74 | 1010.35 | 225 |
1726156500 | 1010.39 | -1.21 | -0.12 | 1012.44 | 1014.31 | 1010.26 | 190 |
1726070100 | 1011.6 | -3.92 | -0.39 | 1012.91 | 1016.64 | 1007.76 | 499 |
1725983700 | 1015.52 | 3.9 | 0.39 | 1011.14 | 1015.52 | 1008.62 | 186 |
1725897300 | 1011.62 | 1.22 | 0.12 | 1011.6 | 1011.92 | 1006.23 | 375 |
1725638100 | 1010.4 | 1.9 | 0.19 | 1012.88 | 1017.5 | 1006.18 | 534 |
1725551700 | 1008.5 | -4.81 | -0.47 | 1012.71 | 1013.27 | 1007.62 | 245 |
1725465300 | 1013.31 | -0.91 | -0.09 | 1012.14 | 1013.99 | 1008.37 | 1027 |
1725378900 | 1014.22 | -1.5 | -0.15 | 1015.98 | 1016.1 | 1011.54 | 330 |
1725292500 | 1015.72 | -0.39 | -0.04 | 1012.41 | 1015.84 | 1011.56 | 170 |
1725033300 | 1016.11 | 0.7 | 0.07 | 1016.48 | 1016.91 | 1012.58 | 52 |
1724946900 | 1015.41 | 0 | 0.00 | 1015.24 | 1016.2 | 1012.38 | 30 |
1724860500 | 1015.41 | 5.61 | 0.56 | 1015.07 | 1015.88 | 1010.49 | 637 |
1724774100 | 1009.8 | -4.92 | -0.48 | 1015.15 | 1015.16 | 1009.55 | 125 |
1724687700 | 1014.72 | 3.32 | 0.33 | 1016.04 | 1016.04 | 1010.38 | 120 |
1724428500 | 1011.4 | -2.59 | -0.26 | 1014.86 | 1014.92 | 1009.3 | 465 |
1724342100 | 1013.99 | -0.6 | -0.06 | 1015.29 | 1015.58 | 1009.83 | 200 |
1724255700 | 1014.59 | 0.31 | 0.03 | 1014.35 | 1015.18 | 1009.57 | 215 |
1724169300 | 1014.28 | 0.67 | 0.07 | 1014.75 | 1014.98 | 1009.16 | 149 |
1724082900 | 1013.61 | 2.41 | 0.24 | 1012.23 | 1013.74 | 1007.12 | 250 |
1723823700 | 1011.2 | 7.41 | 0.74 | 1003.55 | 1015.3 | 1003.55 | 17 |
1723650900 | 1003.79 | 0.74 | 0.07 | 1005.42 | 1005.42 | 1003.31 | 0 |
1723564500 | 1003.05 | 1.39 | 0.14 | 1003.04 | 1003.39 | 997.58 | 20 |
1723478100 | 1001.66 | 2.5 | 0.25 | 1003.58 | 1003.68 | 997.77 | 5 |
1723218900 | 999.16 | -5.47 | -0.54 | 1001.76 | 1007.38 | 997.97 | 50 |
1723132500 | 1004.63 | 2.6 | 0.26 | 1000.86 | 1005.17 | 998.33 | 42 |
1723046100 | 1002.03 | 6.66 | 0.67 | 997.42 | 1002.48 | 992.48 | 3 |
1722959700 | 995.37 | 0.02 | 0.00 | 996.79 | 997.14 | 990.43 | 30 |
1722873300 | 995.35 | -3.98 | -0.40 | 994.51 | 998.07 | 991.92 | 50 |
1722614100 | 999.33 | -8.82 | -0.87 | 1007.03 | 1007.03 | 999.2 | 70 |
1722527700 | 1008.15 | -1.95 | -0.19 | 1010.12 | 1010.5 | 1004.45 | 60 |
1722441300 | 1010.1 | 5.14 | 0.51 | 1006.28 | 1012.45 | 1005.89 | 420 |
1722354900 | 1004.96 | -2.21 | -0.22 | 1008.49 | 1009.42 | 1003.48 | 323 |
1722268500 | 1007.17 | -0.05 | -0.00 | 1009.12 | 1009.28 | 1002.35 | 463 |
1722009300 | 1007.22 | 7.88 | 0.79 | 1004.58 | 1007.42 | 1000.61 | 120 |
1721922900 | 999.34 | -6.31 | -0.63 | 1003.61 | 1004.21 | 998.42 | 0 |
1721836500 | 1005.65 | 1.86 | 0.19 | 1000.98 | 1005.94 | 1000.41 | 415 |
1721750100 | 1003.79 | -0.61 | -0.06 | 1005.47 | 1005.47 | 1000.37 | 111 |
1721663700 | 1004.4 | 6.23 | 0.62 | 1003.49 | 1005.48 | 1000.01 | 323 |
1721404500 | 998.17 | -3.69 | -0.37 | 1002.08 | 1002.21 | 998.1 | 0 |
1721318100 | 1001.86 | 2.79 | 0.28 | 1000.83 | 1004.16 | 1000.83 | 0 |
1721231700 | 999.07 | -5.41 | -0.54 | 1003.29 | 1003.8 | 997.93 | 115 |
1721145300 | 1004.48 | -0.89 | -0.09 | 1004.51 | 1005.64 | 1000.86 | 40 |
1721058900 | 1005.37 | 0.2 | 0.02 | 1004.91 | 1006.41 | 1000.37 | 336 |
1720799700 | 1005.17 | 0.83 | 0.08 | 1003.87 | 1005.21 | 998.05 | 35 |
1720713300 | 1004.34 | 5.6 | 0.56 | 1002.78 | 1004.62 | 1001.98 | 0 |
1720626900 | 998.74 | 1.78 | 0.18 | 997.04 | 1001.48 | 996.1 | 20 |
1720540500 | 996.96 | -2.34 | -0.23 | 999.35 | 1000.81 | 993.53 | 83 |
1720454100 | 999.3 | 0.69 | 0.07 | 1002.29 | 1004.05 | 999.3 | 0 |
1720194900 | 998.61 | -0.43 | -0.04 | 999.58 | 1000 | 997.92 | 0 |
1720108500 | 999.04 | 0.17 | 0.02 | 999.27 | 999.66 | 998.89 | 0 |
1720022100 | 998.87 | 2.93 | 0.29 | 996.37 | 998.89 | 991.07 | 70 |
1719935700 | 995.94 | 0.75 | 0.08 | 989.13 | 995.94 | 989.13 | 12 |
1719849300 | 995.19 | 0.89 | 0.09 | 995.59 | 999.93 | 988.96 | 85 |
1719590100 | 994.3 | -0.79 | -0.08 | 996.12 | 996.14 | 989.53 | 50 |
1719503700 | 995.09 | -0.43 | -0.04 | 995.78 | 996.37 | 995 | 0 |
1719417300 | 995.52 | -0.63 | -0.06 | 997.06 | 997.79 | 994.9 | 0 |
1719330900 | 996.15 | 1.27 | 0.13 | 994.15 | 999.95 | 994.09 | 20 |
1719244500 | 994.88 | 0.82 | 0.08 | 993.48 | 995.19 | 993.48 | 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