XS2792230638 20300430 604.705 (I09993)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 987.64 | 1.68 | 0.17 | 985.31 | 992.16 | 984.81 | 10 |
1729007700 | 985.96 | -1.77 | -0.18 | 984.09 | 986.4 | 983.42 | 0 |
1728921300 | 987.73 | -1.55 | -0.16 | 989.44 | 990.6 | 984.8 | 200 |
1728662100 | 989.28 | 3.06 | 0.31 | 986.68 | 989.82 | 986.49 | 0 |
1728575700 | 986.22 | -0.34 | -0.03 | 985.44 | 986.31 | 981.94 | 0 |
1728489300 | 986.56 | 3 | 0.31 | 983.76 | 986.56 | 983.26 | 0 |
1728402900 | 983.56 | -12.63 | -1.27 | 987.78 | 987.78 | 983.56 | 0 |
1728316500 | 996.19 | 0.14 | 0.01 | 996.25 | 996.47 | 992.03 | 0 |
1728057300 | 996.05 | -2.11 | -0.21 | 999.07 | 1000.44 | 995.52 | 0 |
1727970900 | 998.16 | -4.14 | -0.41 | 1001.37 | 1001.37 | 997.8 | 0 |
1727884500 | 1002.3 | -0.47 | -0.05 | 1005.48 | 1005.48 | 1001.9 | 0 |
1727798100 | 1002.77 | 3.1 | 0.31 | 999.3 | 1005.4 | 998.26 | 0 |
1727711700 | 999.67 | 0.29 | 0.03 | 1003.14 | 1003.59 | 997.99 | 0 |
1727452500 | 999.38 | 3.57 | 0.36 | 997.41 | 1000.9 | 996.39 | 0 |
1727366100 | 995.81 | 11.63 | 1.18 | 992.34 | 998.39 | 992.2 | 0 |
1727279700 | 984.18 | -2.37 | -0.24 | 987.21 | 988.67 | 983.88 | 0 |
1727193300 | 986.55 | 13.97 | 1.44 | 985.37 | 986.8 | 983.6 | 0 |
1727106900 | 972.58 | 5.18 | 0.54 | 966.58 | 972.58 | 965.37 | 0 |
1726847700 | 967.4 | -8.67 | -0.89 | 975.37 | 975.37 | 967.23 | 0 |
1726761300 | 976.07 | 10.64 | 1.10 | 971.67 | 977.89 | 971.67 | 0 |
1726674900 | 965.43 | -1.53 | -0.16 | 964.97 | 967.23 | 964.63 | 0 |
1726588500 | 966.96 | 2.43 | 0.25 | 966.99 | 968.85 | 966.23 | 0 |
1726502100 | 964.53 | 3.78 | 0.39 | 959.13 | 964.62 | 959.13 | 0 |
1726242900 | 960.75 | 3.78 | 0.39 | 959.03 | 961.83 | 958.21 | 0 |
1726156500 | 956.97 | 4.46 | 0.47 | 959.06 | 960.31 | 955.96 | 0 |
1726070100 | 952.51 | 3.18 | 0.33 | 954.24 | 955.72 | 948.34 | 28 |
1725983700 | 949.33 | -1.34 | -0.14 | 950.91 | 952.56 | 947.51 | 0 |
1725897300 | 950.67 | 3.65 | 0.39 | 950.78 | 951.41 | 947.52 | 0 |
1725638100 | 947.02 | -6.45 | -0.68 | 951.08 | 953.15 | 947.02 | 0 |
1725551700 | 953.47 | 0.34 | 0.04 | 951.19 | 956.21 | 951.19 | 0 |
1725465300 | 953.13 | -0.89 | -0.09 | 951.43 | 954.58 | 950.97 | 0 |
1725378900 | 954.02 | -7.36 | -0.77 | 959.44 | 960.16 | 953.54 | 0 |
1725292500 | 961.38 | -2.33 | -0.24 | 960.94 | 962.77 | 959.27 | 0 |
1725033300 | 963.71 | -0.3 | -0.03 | 966.02 | 967.92 | 963.71 | 0 |
1724946900 | 964.01 | 1.84 | 0.19 | 962.68 | 969.44 | 962.62 | 2 |
1724860500 | 962.17 | -2.63 | -0.27 | 962.77 | 963.75 | 962.08 | 0 |
1724774100 | 964.8 | 0.51 | 0.05 | 967.07 | 967.72 | 963.71 | 0 |
1724687700 | 964.29 | -0.41 | -0.04 | 965.23 | 965.51 | 963.86 | 0 |
1724428500 | 964.7 | 4.53 | 0.47 | 962.01 | 965.15 | 960.31 | 0 |
1724342100 | 960.17 | -4.98 | -0.52 | 963.08 | 963.74 | 959.86 | 0 |
1724255700 | 965.15 | 3.09 | 0.32 | 965.83 | 965.88 | 963.11 | 0 |
1724169300 | 962.06 | 0.78 | 0.08 | 960.93 | 962.79 | 960.34 | 0 |
1724082900 | 961.28 | 5.59 | 0.58 | 957.75 | 961.76 | 957.75 | 0 |
1723823700 | 955.69 | 4.62 | 0.49 | 952.69 | 956.52 | 951.78 | 0 |
1723650900 | 951.07 | -2.53 | -0.27 | 951.09 | 951.64 | 949.09 | 0 |
1723564500 | 953.6 | 2.06 | 0.22 | 951.34 | 953.62 | 950.52 | 0 |
1723478100 | 951.54 | -0.4 | -0.04 | 955.31 | 955.84 | 951.54 | 0 |
1723218900 | 951.94 | 4.1 | 0.43 | 953.02 | 955.29 | 950.33 | 0 |
1723132500 | 947.84 | -0.76 | -0.08 | 944.97 | 948.08 | 942.21 | 0 |
1723046100 | 948.6 | 2.9 | 0.31 | 946.82 | 949.88 | 944.23 | 0 |
1722959700 | 945.7 | 2.45 | 0.26 | 945.48 | 951.91 | 942.42 | 3 |
1722873300 | 943.25 | -14.28 | -1.49 | 947.33 | 950.36 | 941.84 | 150 |
1722614100 | 957.53 | -9.51 | -0.98 | 965.9 | 965.9 | 956.9 | 0 |
1722527700 | 967.04 | -3.16 | -0.33 | 970.32 | 971.35 | 967.04 | 0 |
1722441300 | 970.2 | 6.22 | 0.65 | 966.17 | 971.37 | 966.17 | 0 |
1722354900 | 963.98 | -1.59 | -0.16 | 963.65 | 964.46 | 961.47 | 0 |
1722268500 | 965.57 | 0.56 | 0.06 | 966.43 | 967.86 | 965.53 | 0 |
1722009300 | 965.01 | 4.21 | 0.44 | 962.59 | 965.56 | 961.6 | 0 |
1721922900 | 960.8 | -0.2 | -0.02 | 957.25 | 961.1 | 956.49 | 0 |
1721836500 | 961 | 3.53 | 0.37 | 957.45 | 961.29 | 957.12 | 0 |
1721750100 | 957.47 | -2.56 | -0.27 | 956.51 | 958.91 | 954.97 | 0 |
1721663700 | 960.03 | 1.36 | 0.14 | 958.74 | 962.12 | 958.74 | 0 |
1721404500 | 958.67 | -9.39 | -0.97 | 961.02 | 964.05 | 958.33 | 3 |
1721318100 | 968.06 | 2.02 | 0.21 | 966.14 | 969 | 964.66 | 0 |
1721231700 | 966.04 | 0.04 | 0.00 | 963.83 | 967.64 | 963.83 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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