Ebrd Zc Ge26 Try (859266)
BITMOT
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 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727452500 | 64.05 | -1.16 | -1.78 | 64.5 | 64.5 | 64 | 4100000 |
1727366100 | 65.209999 | 0.81 | 1.26 | 64.61 | 65.209999 | 64.61 | 175000 |
1727279700 | 64.4 | 0.23 | 0.36 | 64 | 64.4 | 64 | 100000 |
1727193300 | 64.17 | -0.45 | -0.70 | 63.68 | 64.17 | 63.68 | 429000 |
1727106900 | 64.62 | 0.04 | 0.06 | 64 | 64.75 | 64 | 1326000 |
1726847700 | 64.58 | 0.83 | 1.30 | 64.15 | 64.58 | 64 | 1293000 |
1726761300 | 63.75 | 0.08 | 0.13 | 64 | 64.03 | 63.61 | 974000 |
1726674900 | 63.67 | 0.71 | 1.13 | 63.79 | 63.79 | 63.67 | 54000 |
1726588500 | 62.96 | -0.44 | -0.69 | 63.27 | 63.27 | 62.96 | 575000 |
1726502100 | 63.4 | 0.4 | 0.63 | 63.45 | 63.86 | 62.58 | 550000 |
1726242900 | 63 | -0.3 | -0.47 | 63 | 63.44 | 63 | 1938000 |
1726156500 | 63.3 | 0.79 | 1.26 | 63 | 63.3 | 63 | 568000 |
1726070100 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
1725983700 | 62.51 | 0.1 | 0.16 | 62 | 62.55 | 61.21 | 1237000 |
1725897300 | 62.41 | 0.1 | 0.16 | 62.34 | 62.41 | 62.34 | 102000 |
1725638100 | 62.31 | -0.32 | -0.51 | 62.31 | 62.31 | 62.31 | 130000 |
1725551700 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
1725465300 | 62.63 | 0.17 | 0.27 | 62.3 | 62.63 | 62.3 | 100000 |
1725378900 | 62.46 | 0.22 | 0.35 | 62.4 | 62.46 | 62 | 2400000 |
1725292500 | 62.24 | 1.23 | 2.02 | 62.23 | 62.24 | 62.23 | 50000 |
1725033300 | 61.01 | -0.99 | -1.60 | 61.7 | 61.7 | 60.42 | 319000 |
1724946900 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
1724860500 | 62 | -0.15 | -0.24 | 61.9 | 62.05 | 61.9 | 500000 |
1724774100 | 62.15 | 0.06 | 0.10 | 62.07 | 62.15 | 62.07 | 72000 |
1724687700 | 62.09 | 0 | 0.00 | 62.09 | 62.09 | 62.09 | 0 |
1724428500 | 62.09 | 0.48 | 0.78 | 62 | 62.09 | 62 | 90000 |
1724342100 | 61.61 | 0 | 0.00 | 61.61 | 61.61 | 61.61 | 0 |
1724255700 | 61.61 | 0.22 | 0.36 | 61.61 | 61.61 | 61.61 | 60000 |
1724169300 | 61.39 | -0.69 | -1.11 | 61.7 | 61.83 | 61.39 | 1120000 |
1724082900 | 62.08 | -0.07 | -0.11 | 62.09 | 62.09 | 62.01 | 1700000 |
1723823700 | 62.15 | 0.85 | 1.39 | 61.02 | 62.15 | 61.02 | 385000 |
1723650900 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
1723564500 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 50000 |
1723478100 | 61.3 | 0.8 | 1.32 | 61.3 | 61.3 | 61.3 | 300000 |
1723218900 | 60.5 | -0.85 | -1.39 | 60.97 | 60.97 | 60.5 | 90000 |
1723132500 | 61.35 | 0.28 | 0.46 | 61.35 | 61.35 | 61.35 | 25000 |
1723046100 | 61.07 | 1.3 | 2.18 | 60.97 | 61.07 | 60.97 | 99000 |
1722959700 | 59.77 | 0 | 0.00 | 59.77 | 59.77 | 59.77 | 0 |
1722873300 | 59.77 | -1.23 | -2.02 | 59.77 | 59.77 | 59.77 | 200000 |
1722614100 | 61 | 0 | 0.00 | 61 | 61.27 | 61 | 250000 |
1722527700 | 61 | 0.55 | 0.91 | 60.45 | 61 | 59.95 | 880000 |
1722441300 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
1722354900 | 60.45 | 0.9 | 1.51 | 60.45 | 60.45 | 60.45 | 100000 |
1722268500 | 59.55 | -0.51 | -0.85 | 60.11 | 60.11 | 59.41 | 1347000 |
1722009300 | 60.06 | 0 | 0.00 | 60.06 | 60.06 | 60.06 | 500000 |
1721922900 | 60.06 | -0.98 | -1.61 | 60.8 | 61.1 | 60.06 | 600000 |
1721836500 | 61.04 | 0.42 | 0.69 | 60.55 | 61.07 | 60.55 | 670000 |
1721750100 | 60.62 | 0.09 | 0.15 | 60.57 | 60.62 | 60.57 | 1700000 |
1721663700 | 60.53 | 0.53 | 0.88 | 60.05 | 60.53 | 60 | 2680000 |
1721404500 | 60 | 0.05 | 0.08 | 60 | 60 | 60 | 499000 |
1721318100 | 59.95 | -0.35 | -0.58 | 59.95 | 59.95 | 59.95 | 330000 |
1721231700 | 60.3 | -0.89 | -1.45 | 60.3 | 60.3 | 60.3 | 221000 |
1721145300 | 61.19 | 0.01 | 0.02 | 61.19 | 61.19 | 61.19 | 66000 |
1721058900 | 61.18 | -0.25 | -0.41 | 61 | 61.18 | 61 | 500000 |
1720799700 | 61.43 | 0 | 0.00 | 61.43 | 61.43 | 61.43 | 0 |
1720713300 | 61.43 | 0 | 0.00 | 61.43 | 61.43 | 61.43 | 0 |
1720626900 | 61.43 | 0.22 | 0.36 | 61.43 | 61.43 | 61.43 | 50000 |
1720540500 | 61.21 | -0.02 | -0.03 | 60.71 | 61.23 | 60.3 | 661000 |
1720454100 | 61.23 | 0 | 0.00 | 61.23 | 61.23 | 61.23 | 0 |
1720194900 | 61.23 | -0.47 | -0.76 | 61.23 | 61.23 | 61.23 | 250000 |
1720108500 | 61.7 | 0.42 | 0.69 | 61.8 | 61.8 | 61.7 | 780000 |
1720022100 | 61.28 | 2.28 | 3.86 | 59.46 | 61.5 | 59.46 | 2583000 |
1719935700 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1719849300 | 59 | 1.28 | 2.22 | 58.96 | 59 | 58.96 | 590000 |
1719590100 | 57.72 | -1.87 | -3.14 | 59.33 | 59.33 | 57.72 | 3489000 |
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