DE000HB5EHA5 20241220 24000 (UB5EHA)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 0.005 | -0.0005 | -9.09 | 0.0045 | 0.0055 | 0.0045 | 0 |
1727279700 | 0.0055 | 0 | 0.00 | 0.005 | 0.0055 | 0.005 | 0 |
1727193300 | 0.0055 | 0 | 0.00 | 0.005 | 0.0055 | 0.005 | 0 |
1727106900 | 0.0055 | -0.0005 | -8.33 | 0.005 | 0.007 | 0.005 | 0 |
1726847700 | 0.006 | 0 | 0.00 | 0.0055 | 0.006 | 0.0055 | 0 |
1726761300 | 0.006 | -0.0015 | -20.00 | 0.006 | 0.0065 | 0.006 | 0 |
1726674900 | 0.0075 | 0.001 | 15.38 | 0.006 | 0.0075 | 0.006 | 7000 |
1726588500 | 0.0065 | -0.0005 | -7.14 | 0.006 | 0.0065 | 0.006 | 0 |
1726502100 | 0.007 | 0 | 0.00 | 0.0065 | 0.007 | 0.006 | 0 |
1726242900 | 0.007 | -0.001 | -12.50 | 0.007 | 0.0075 | 0.0065 | 0 |
1726156500 | 0.008 | -0.002 | -20.00 | 0.008 | 0.0085 | 0.0075 | 0 |
1726070100 | 0.01 | 0.0005 | 5.26 | 0.009 | 0.0105 | 0.0085 | 0 |
1725983700 | 0.0095 | 0 | 0.00 | 0.009 | 0.01 | 0.0085 | 0 |
1725897300 | 0.0095 | -0.0025 | -20.83 | 0.0105 | 0.011 | 0.0095 | 0 |
1725638100 | 0.012 | 0.001 | 9.09 | 0.0105 | 0.012 | 0.009 | 0 |
1725551700 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.0105 | 0 |
1725465300 | 0.0115 | 0.0015 | 15.00 | 0.011 | 0.013 | 0.01 | 0 |
1725378900 | 0.01 | 0.002 | 25.00 | 0.0075 | 0.01 | 0.0075 | 0 |
1725292500 | 0.008 | 0 | 0.00 | 0.007 | 0.0085 | 0.007 | 0 |
1725033300 | 0.008 | -0.0005 | -5.88 | 0.008 | 0.008 | 0.008 | 0 |
1724946900 | 0.0085 | 0 | 0.00 | 0.008 | 0.0085 | 0.008 | 0 |
1724860500 | 0.0085 | -0.0005 | -5.56 | 0.0085 | 0.0085 | 0.008 | 0 |
1724774100 | 0.009 | -0.0005 | -5.26 | 0.009 | 0.0095 | 0.009 | 0 |
1724687700 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.011 | 0.009 | 0 |
1724428500 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.0105 | 0.0095 | 0 |
1724342100 | 0.0105 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 0 |
1724255700 | 0.0105 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 0 |
1724169300 | 0.0105 | 0.001 | 10.53 | 0.009 | 0.0105 | 0.009 | 0 |
1724082900 | 0.0095 | -0.002 | -17.39 | 0.009 | 0.01 | 0.0085 | 0 |
1723823700 | 0.0115 | -0.0005 | -4.17 | 0.009 | 0.013 | 0.009 | 1000 |
1723650900 | 0.012 | -0.0025 | -17.24 | 0.013 | 0.0135 | 0.012 | 0 |
1723564500 | 0.0145 | -0.001 | -6.45 | 0.015 | 0.0165 | 0.014 | 0 |
1723478100 | 0.0155 | -0.004 | -20.51 | 0.018 | 0.018 | 0.015 | 0 |
1723218900 | 0.0195 | -0.0005 | -2.50 | 0.019 | 0.02 | 0.017 | 0 |
1723132500 | 0.02 | 0.0015 | 8.11 | 0.02 | 0.0235 | 0.0195 | 0 |
1723046100 | 0.0185 | -0.0085 | -31.48 | 0.0245 | 0.0254999 | 0.017 | 0 |
1722959700 | 0.027 | -0.0085 | -23.94 | 0.0375 | 0.0395 | 0.0265 | 0 |
1722873300 | 0.0354999 | 0.0109999 | 44.90 | 0.041 | 0.0515 | 0.0345 | 0 |
1722614100 | 0.0245 | 0.0095 | 63.33 | 0.018 | 0.025 | 0.0165 | 80000 |
1722527700 | 0.015 | 0.004 | 36.36 | 0.0115 | 0.015 | 0.0115 | 50000 |
1722441300 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.012 | 0.011 | 0 |
1722354900 | 0.0115 | -0.0005 | -4.17 | 0.0115 | 0.012 | 0.011 | 0 |
1722268500 | 0.012 | 0 | 0.00 | 0.011 | 0.0125 | 0.0105 | 0 |
1722009300 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.0115 | 0 |
1721922900 | 0.013 | 0.0015 | 13.04 | 0.0135 | 0.015 | 0.0125 | 0 |
1721836500 | 0.0115 | 0.001 | 9.52 | 0.011 | 0.012 | 0.0105 | 0 |
1721750100 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.0115 | 0.01 | 0 |
1721663700 | 0.011 | -0.002 | -15.38 | 0.012 | 0.012 | 0.011 | 0 |
1721404500 | 0.013 | 0.002 | 18.18 | 0.012 | 0.013 | 0.011 | 0 |
1721318100 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.01 | 0 |
1721231700 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.0125 | 0.011 | 0 |
1721145300 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.012 | 0.011 | 0 |
1721058900 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.0115 | 0.0095 | 0 |
1720799700 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.0105 | 0 |
1720713300 | 0.0115 | 0 | 0.00 | 0.011 | 0.0115 | 0.0105 | 0 |
1720626900 | 0.0115 | -0.0015 | -11.54 | 0.012 | 0.013 | 0.0115 | 0 |
1720540500 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.013 | 0.011 | 0 |
1720454100 | 0.012 | 0 | 0.00 | 0.0125 | 0.0125 | 0.009 | 0 |
1720194900 | 0.012 | -0.0005 | -4.00 | 0.0115 | 0.013 | 0.011 | 0 |
1720108500 | 0.0125 | -0.0005 | -3.85 | 0.0125 | 0.013 | 0.0125 | 0 |
1720022100 | 0.013 | -0.003 | -18.75 | 0.0145 | 0.015 | 0.0125 | 30000 |
1719935700 | 0.016 | 0.0005 | 3.23 | 0.0155 | 0.0175 | 0.0155 | 0 |
1719849300 | 0.0155 | -0.005 | -24.39 | 0.017 | 0.017 | 0.0145 | 0 |
1719590100 | 0.0205 | -0.001 | -4.65 | 0.021 | 0.023 | 0.02 | 0 |
1719503700 | 0.0214999 | 0.0014999 | 7.50 | 0.02 | 0.022 | 0.0195 | 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