
IT0005626384 20250901 70 (I10670)
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 | 0.403 | -0.165 | -29.05 | 0.47 | 0.47 | 0.401 | 0 |
1740156900 | 0.5679999 | 0.0339999 | 6.37 | 0.541 | 0.611 | 0.541 | 0 |
1740070500 | 0.534 | -0.002 | -0.37 | 0.5709999 | 0.611 | 0.534 | 0 |
1739984100 | 0.536 | -0.071 | -11.70 | 0.635 | 0.653 | 0.52 | 0 |
1739897700 | 0.607 | 0.034 | 5.93 | 0.575 | 0.616 | 0.561 | 0 |
1739811300 | 0.573 | 0.087 | 17.90 | 0.485 | 0.579 | 0.482 | 0 |
1739552100 | 0.486 | -0.02 | -3.95 | 0.501 | 0.509 | 0.48 | 0 |
1739465700 | 0.506 | 0.057 | 12.69 | 0.45 | 0.53 | 0.447 | 0 |
1739379300 | 0.449 | -0.019 | -4.06 | 0.475 | 0.536 | 0.447 | 0 |
1739292900 | 0.468 | 0.082 | 21.24 | 0.382 | 0.48 | 0.382 | 0 |
1739206500 | 0.386 | 0.043 | 12.54 | 0.359 | 0.389 | 0.355 | 0 |
1738947300 | 0.343 | -0.009 | -2.56 | 0.381 | 0.382 | 0.341 | 0 |
1738860900 | 0.352 | 0.036 | 11.39 | 0.306 | 0.357 | 0.302 | 0 |
1738774500 | 0.316 | -0.074 | -18.97 | 0.3459999 | 0.349 | 0.316 | 0 |
1738688100 | 0.39 | -0.082 | -17.37 | 0.436 | 0.455 | 0.386 | 0 |
1738601700 | 0.472 | -0.063 | -11.78 | 0.447 | 0.483 | 0.412 | 0 |
1738342500 | 0.535 | 0.058 | 12.16 | 0.496 | 0.573 | 0.487 | 0 |
1738256100 | 0.477 | 0.042 | 9.66 | 0.497 | 0.554 | 0.474 | 0 |
1738169700 | 0.435 | 0.064 | 17.25 | 0.421 | 0.46 | 0.402 | 0 |
1738083300 | 0.371 | -0.108 | -22.55 | 0.476 | 0.476 | 0.371 | 0 |
1737996900 | 0.479 | -0.352 | -42.36 | 0.593 | 0.593 | 0.443 | 0 |
1737737700 | 0.831 | 0.021 | 2.59 | 0.8219999 | 0.86 | 0.8209999 | 0 |
1737651300 | 0.81 | 0.061 | 8.14 | 0.776 | 0.81 | 0.741 | 0 |
1737564900 | 0.749 | 0.117 | 18.51 | 0.681 | 0.791 | 0.681 | 0 |
1737478500 | 0.632 | -0.045 | -6.65 | 0.634 | 0.643 | 0.595 | 0 |
1737392100 | 0.677 | 0.036 | 5.62 | 0.646 | 0.684 | 0.62 | 0 |
1737132900 | 0.641 | 0.108 | 20.26 | 0.582 | 0.647 | 0.577 | 0 |
1737046500 | 0.533 | -0.004 | -0.74 | 0.559 | 0.56 | 0.521 | 0 |
1736960100 | 0.537 | 0.144 | 36.64 | 0.455 | 0.537 | 0.434 | 0 |
1736873700 | 0.393 | -0.001 | -0.25 | 0.387 | 0.42 | 0.377 | 0 |
1736787300 | 0.394 | -0.072 | -15.45 | 0.449 | 0.452 | 0.368 | 0 |
1736528100 | 0.466 | -0.026 | -5.28 | 0.489 | 0.497 | 0.456 | 0 |
1736441700 | 0.492 | 0.101 | 25.83 | 0.405 | 0.548 | 0.405 | 0 |
1736355300 | 0.391 | 0.022 | 5.96 | 0.385 | 0.405 | 0.3469999 | 0 |
1736268900 | 0.369 | 0 | 0.00 | 0.355 | 0.388 | 0.3439999 | 0 |
1736182500 | 0.369 | 0.046 | 14.24 | 0.33 | 0.372 | 0.316 | 0 |
1735923300 | 0.323 | -0.008 | -2.42 | 0.328 | 0.339 | 0.318 | 0 |
1735836900 | 0.331 | 0.0445 | 15.53 | 0.313 | 0.332 | 0.2935 | 0 |
1735577700 | 0.2865 | -0.009 | -3.05 | 0.276 | 0.2955 | 0.2725 | 0 |
1735318500 | 0.2955 | 0.0165 | 5.91 | 0.265 | 0.301 | 0.265 | 0 |
1734972900 | 0.279 | 0.013 | 4.89 | 0.2625 | 0.304 | 0.2625 | 0 |
1734713700 | 0.266 | -0.0035 | -1.30 | 0.2485 | 0.268 | 0.2385 | 0 |
1734627300 | 0.2695 | -0.0245 | -8.33 | 0.2515 | 0.2725 | 0.247 | 0 |
1734540900 | 0.294 | 0.0225 | 8.29 | 0.2645 | 0.303 | 0.259 | 0 |
1734454500 | 0.2715 | -0.0525 | -16.20 | 0.313 | 0.316 | 0.2715 | 0 |
1734368100 | 0.324 | 0.0275 | 9.27 | 0.309 | 0.324 | 0.2935 | 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