XS2806610312 20280531 4991.684 (I10157)
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 | 1004.32 | 2.95 | 0.29 | 1001.95 | 1004.32 | 1001.81 | 0 |
1727366100 | 1001.37 | 6.26 | 0.63 | 998.99 | 1002.95 | 992.81 | 50 |
1727279700 | 995.11 | -2.19 | -0.22 | 996.17 | 1001.26 | 995.01 | 10 |
1727193300 | 997.3 | 4.34 | 0.44 | 996.31 | 997.3 | 991.28 | 5 |
1727106900 | 992.96 | 2.67 | 0.27 | 990.45 | 993.4 | 989.36 | 0 |
1726847700 | 990.29 | -4.62 | -0.46 | 994.11 | 994.27 | 988.09 | 12 |
1726761300 | 994.91 | 7.38 | 0.75 | 990.52 | 999.89 | 990.09 | 15 |
1726674900 | 987.53 | -1.76 | -0.18 | 989.53 | 994.27 | 987.53 | 10 |
1726588500 | 989.29 | 1.38 | 0.14 | 989.15 | 990.55 | 989.02 | 0 |
1726502100 | 987.91 | 1.04 | 0.11 | 987.31 | 988 | 987.17 | 0 |
1726242900 | 986.87 | 1.98 | 0.20 | 985.97 | 991.57 | 985.84 | 10 |
1726156500 | 984.89 | 0.51 | 0.05 | 988.22 | 988.75 | 980.19 | 25 |
1726070100 | 984.38 | 2.79 | 0.28 | 982.78 | 985.2 | 982.71 | 0 |
1725983700 | 981.59 | 2.09 | 0.21 | 983.36 | 988.68 | 976.77 | 228 |
1725897300 | 979.5 | -3.46 | -0.35 | 981.23 | 986.92 | 978.41 | 2 |
1725638100 | 982.96 | 0.13 | 0.01 | 981.72 | 985.62 | 980.98 | 0 |
1725551700 | 982.83 | -1.23 | -0.12 | 983.53 | 984.95 | 982.65 | 0 |
1725465300 | 984.06 | -3.5 | -0.35 | 984.69 | 986.35 | 983.77 | 0 |
1725378900 | 987.56 | -1.53 | -0.15 | 989.72 | 994.59 | 987.41 | 10 |
1725292500 | 989.09 | 0.14 | 0.01 | 988.89 | 994.83 | 987.48 | 5 |
1725033300 | 988.95 | -0.87 | -0.09 | 989.96 | 990.92 | 988.95 | 0 |
1724946900 | 989.82 | 2.34 | 0.24 | 988.2 | 996.12 | 987.65 | 40 |
1724860500 | 987.48 | 1.34 | 0.14 | 986.77 | 988.4 | 986.77 | 0 |
1724774100 | 986.14 | -0.18 | -0.02 | 986.74 | 992.23 | 985.55 | 20 |
1724687700 | 986.32 | -0.92 | -0.09 | 987.47 | 992.71 | 986.15 | 10 |
1724428500 | 987.24 | 1.8 | 0.18 | 986.04 | 987.49 | 985.12 | 0 |
1724342100 | 985.44 | -1.03 | -0.10 | 986.88 | 987.62 | 985.33 | 0 |
1724255700 | 986.47 | 1.67 | 0.17 | 985.1 | 987.45 | 984.74 | 0 |
1724169300 | 984.8 | 0.38 | 0.04 | 985.32 | 990.61 | 984.29 | 150 |
1724082900 | 984.42 | 2.21 | 0.23 | 982.49 | 989.6 | 982.19 | 3 |
1723823700 | 982.21 | 7.77 | 0.80 | 978.71 | 982.4 | 978.33 | 0 |
1723650900 | 974.44 | 1.86 | 0.19 | 974.13 | 974.44 | 972.96 | 0 |
1723564500 | 972.58 | -2.28 | -0.23 | 971.3 | 972.58 | 969.57 | 0 |
1723478100 | 974.86 | 4.21 | 0.43 | 972.27 | 975.36 | 969.93 | 0 |
1723218900 | 970.65 | 1.39 | 0.14 | 969.8 | 972.08 | 969.05 | 0 |
1723132500 | 969.26 | -1.07 | -0.11 | 968.32 | 970.14 | 966.92 | 0 |
1723046100 | 970.33 | 8 | 0.83 | 964.51 | 971.42 | 964.43 | 0 |
1722959700 | 962.33 | 0.65 | 0.07 | 963.09 | 967.49 | 961.11 | 5 |
1722873300 | 961.68 | -7.64 | -0.79 | 959.95 | 964.8 | 958.37 | 0 |
1722614100 | 969.32 | -13.07 | -1.33 | 976.35 | 976.35 | 969.11 | 0 |
1722527700 | 982.39 | 0.56 | 0.06 | 980.87 | 984.19 | 979.78 | 0 |
1722441300 | 981.83 | -3.1 | -0.31 | 981.79 | 987.72 | 981.15 | 24 |
1722354900 | 984.93 | 7.91 | 0.81 | 978.36 | 984.93 | 977.98 | 0 |
1722268500 | 977.02 | -1.16 | -0.12 | 979.24 | 979.88 | 976.67 | 0 |
1722009300 | 978.18 | 4.72 | 0.48 | 974 | 978.61 | 973.71 | 0 |
1721922900 | 973.46 | -2.95 | -0.30 | 973.03 | 979.14 | 970.94 | 40 |
1721836500 | 976.41 | -1.62 | -0.17 | 975.79 | 977.03 | 974.99 | 0 |
1721750100 | 978.03 | 2.94 | 0.30 | 976.01 | 978.58 | 975.2 | 0 |
1721663700 | 975.09 | 4.1 | 0.42 | 973.49 | 979.51 | 973.49 | 20 |
1721404500 | 970.99 | -3.03 | -0.31 | 973.09 | 973.09 | 970.99 | 0 |
1721318100 | 974.02 | 0.43 | 0.04 | 974.18 | 975.96 | 972.91 | 0 |
1721231700 | 973.59 | -2.65 | -0.27 | 974.1 | 979.99 | 972.59 | 100 |
1721145300 | 976.24 | -1.87 | -0.19 | 976 | 977.67 | 976 | 0 |
1721058900 | 978.11 | -1.13 | -0.12 | 978.17 | 980.02 | 977.47 | 0 |
1720799700 | 979.24 | 1.92 | 0.20 | 977.96 | 979.35 | 973.8 | 10 |
1720713300 | 977.32 | 2.4 | 0.25 | 975.77 | 978.27 | 975.19 | 0 |
1720626900 | 974.92 | 0.79 | 0.08 | 972.74 | 975.22 | 972.74 | 0 |
1720540500 | 974.13 | -4.76 | -0.49 | 975.74 | 975.81 | 969.51 | 10 |
1720454100 | 978.89 | 2.1 | 0.21 | 977.15 | 979.55 | 977.04 | 0 |
1720194900 | 976.79 | 1.97 | 0.20 | 975.63 | 977.44 | 975.29 | 0 |
1720108500 | 974.82 | 1.45 | 0.15 | 974.26 | 981.21 | 969.15 | 250 |
1720022100 | 973.37 | 5.84 | 0.60 | 969.03 | 973.41 | 969 | 0 |
1719935700 | 967.53 | -0.75 | -0.08 | 966.94 | 968.08 | 965.44 | 0 |
1719849300 | 968.28 | 1.75 | 0.18 | 970.76 | 970.95 | 966.37 | 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