
IT0005626137 20251201 92.5 (I10606)
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 |
---|---|---|---|---|---|---|---|
1740416100 | 0.511 | 0.031 | 6.46 | 0.539 | 0.544 | 0.476 | 0 |
1740156900 | 0.48 | -0.015 | -3.03 | 0.472 | 0.495 | 0.456 | 0 |
1740070500 | 0.495 | 0.039 | 8.55 | 0.44 | 0.518 | 0.434 | 0 |
1739984100 | 0.456 | -0.085 | -15.71 | 0.51 | 0.529 | 0.451 | 0 |
1739897700 | 0.541 | 0.014 | 2.66 | 0.526 | 0.541 | 0.475 | 0 |
1739811300 | 0.527 | 0.038 | 7.77 | 0.476 | 0.53 | 0.476 | 0 |
1739552100 | 0.489 | 0.0780001 | 18.98 | 0.397 | 0.5 | 0.393 | 0 |
1739465700 | 0.4109999 | 0.1285 | 45.49 | 0.354 | 0.438 | 0.35 | 0 |
1739379300 | 0.2824999 | 0.001 | 0.36 | 0.2865 | 0.304 | 0.2695 | 0 |
1739292900 | 0.2814999 | -0.016 | -5.38 | 0.2824999 | 0.288 | 0.254 | 0 |
1739206500 | 0.2975 | 0.0215 | 7.79 | 0.2859999 | 0.306 | 0.2849999 | 0 |
1738947300 | 0.276 | -0.053 | -16.11 | 0.3 | 0.335 | 0.275 | 0 |
1738860900 | 0.329 | 0.056 | 20.51 | 0.272 | 0.329 | 0.272 | 0 |
1738774500 | 0.273 | -0.035 | -11.36 | 0.2915 | 0.2965 | 0.266 | 0 |
1738688100 | 0.308 | 0.0195 | 6.76 | 0.2675 | 0.313 | 0.2565 | 0 |
1738601700 | 0.2885 | -0.0495 | -14.64 | 0.2305 | 0.297 | 0.227 | 4000 |
1738342500 | 0.338 | -0.057 | -14.43 | 0.383 | 0.389 | 0.337 | 0 |
1738256100 | 0.395 | 0.013 | 3.40 | 0.37 | 0.398 | 0.359 | 0 |
1738169700 | 0.382 | 0.023 | 6.41 | 0.358 | 0.39 | 0.352 | 0 |
1738083300 | 0.359 | -0.072 | -16.71 | 0.447 | 0.447 | 0.359 | 0 |
1737996900 | 0.431 | 0.058 | 15.55 | 0.37 | 0.438 | 0.357 | 0 |
1737737700 | 0.373 | 0.05 | 15.48 | 0.358 | 0.4089999 | 0.358 | 0 |
1737651300 | 0.323 | -0.023 | -6.65 | 0.3479999 | 0.35 | 0.314 | 0 |
1737564900 | 0.3459999 | 0.0079999 | 2.37 | 0.358 | 0.376 | 0.338 | 0 |
1737478500 | 0.338 | -0.056 | -14.21 | 0.338 | 0.363 | 0.329 | 0 |
1737392100 | 0.394 | 0.076 | 23.90 | 0.32 | 0.4099999 | 0.301 | 0 |
1737132900 | 0.318 | 0.018 | 6.00 | 0.307 | 0.34 | 0.307 | 0 |
1737046500 | 0.3 | -0.019 | -5.96 | 0.317 | 0.33 | 0.3 | 0 |
1736960100 | 0.319 | 0.0335001 | 11.73 | 0.29 | 0.319 | 0.281 | 0 |
1736873700 | 0.2854999 | -0.0035 | -1.21 | 0.324 | 0.329 | 0.2854999 | 0 |
1736787300 | 0.289 | -0.0045 | -1.53 | 0.309 | 0.309 | 0.268 | 0 |
1736528100 | 0.2935 | 0.0255 | 9.51 | 0.2445 | 0.336 | 0.2445 | 0 |
1736441700 | 0.268 | -0.036 | -11.84 | 0.275 | 0.281 | 0.264 | 0 |
1736355300 | 0.304 | -0.062 | -16.94 | 0.335 | 0.358 | 0.2945 | 0 |
1736268900 | 0.366 | -0.028 | -7.11 | 0.371 | 0.406 | 0.364 | 0 |
1736182500 | 0.394 | 0.1055 | 36.57 | 0.337 | 0.451 | 0.326 | 0 |
1735923300 | 0.2885 | -0.0485 | -14.39 | 0.325 | 0.327 | 0.2834999 | 0 |
1735836900 | 0.337 | -0.021 | -5.87 | 0.35 | 0.351 | 0.2844999 | 0 |
1735577700 | 0.358 | 0.009 | 2.58 | 0.341 | 0.366 | 0.341 | 0 |
1735318500 | 0.349 | 0.043 | 14.05 | 0.305 | 0.349 | 0.305 | 0 |
1734972900 | 0.306 | -0.029 | -8.66 | 0.323 | 0.327 | 0.291 | 0 |
1734713700 | 0.335 | 0.003 | 0.90 | 0.2965 | 0.335 | 0.2905 | 0 |
1734627300 | 0.332 | -0.021 | -5.95 | 0.312 | 0.354 | 0.312 | 0 |
1734540900 | 0.353 | -0.004 | -1.12 | 0.373 | 0.373 | 0.3459999 | 0 |
1734454500 | 0.357 | 0.022 | 6.57 | 0.332 | 0.367 | 0.332 | 0 |
1734368100 | 0.335 | -0.09 | -21.18 | 0.4109999 | 0.4109999 | 0.324 | 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