
Portugal Tf 1,65% Lg32 Eur (925592)
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 |
---|---|---|---|---|---|---|---|
1740156900 | 93.12 | 0.21 | 0.23 | 93.12 | 93.12 | 93.12 | 2000 |
1740070500 | 92.91 | 0.01 | 0.01 | 92.71 | 92.91 | 92.71 | 46000 |
1739984100 | 92.9 | -0.39 | -0.42 | 92.93 | 92.93 | 92.9 | 7000 |
1739897700 | 93.29 | -0.07 | -0.07 | 93.2 | 93.29 | 93.2 | 13000 |
1739811300 | 93.36 | -0.2 | -0.21 | 92.94 | 93.36 | 92.94 | 9000 |
1739552100 | 93.56 | -0.1 | -0.11 | 93.39 | 93.56 | 93.39 | 24000 |
1739465700 | 93.66 | 0.3 | 0.32 | 93.66 | 93.66 | 93.66 | 20000 |
1739379300 | 93.36 | 0 | 0.00 | 93.36 | 93.36 | 93.36 | 0 |
1739292900 | 93.36 | -0.6 | -0.64 | 93.36 | 93.36 | 93.36 | 7000 |
1739206500 | 93.96 | -0.15 | -0.16 | 93.94 | 93.96 | 93.94 | 9000 |
1738947300 | 94.11 | 0 | 0.00 | 94.11 | 94.11 | 94.11 | 0 |
1738860900 | 94.11 | 0.01 | 0.01 | 94 | 94.11 | 94 | 151000 |
1738774500 | 94.1 | 0.38 | 0.41 | 94.01 | 94.24 | 94.01 | 160000 |
1738688100 | 93.72 | -0.38 | -0.40 | 93.76 | 93.78 | 93.71 | 64000 |
1738601700 | 94.1 | 0.57 | 0.61 | 93.8 | 94.1 | 93.8 | 38000 |
1738342500 | 93.53 | 0.26 | 0.28 | 93.22 | 93.53 | 93.22 | 159000 |
1738256100 | 93.27 | 0.24 | 0.26 | 93.02 | 93.27 | 93.02 | 20000 |
1738169700 | 93.03 | 0.1 | 0.11 | 92.95 | 93.03 | 92.95 | 4000 |
1738083300 | 92.93 | 0.14 | 0.15 | 92.93 | 92.93 | 92.93 | 5000 |
1737996900 | 92.79 | -0.12 | -0.13 | 92.89 | 92.89 | 92.79 | 13000 |
1737737700 | 92.91 | 0 | 0.00 | 92.91 | 92.91 | 92.91 | 0 |
1737651300 | 92.91 | -0.23 | -0.25 | 92.74 | 92.91 | 92.73 | 8000 |
1737564900 | 93.14 | 0 | 0.00 | 93.14 | 93.14 | 93.14 | 0 |
1737478500 | 93.14 | 0.24 | 0.26 | 93.1 | 93.14 | 92.78 | 12000 |
1737392100 | 92.9 | 0.11 | 0.12 | 92.9 | 92.9 | 92.9 | 1000 |
1737132900 | 92.79 | 0 | 0.00 | 92.79 | 92.79 | 92.79 | 0 |
1737046500 | 92.79 | -0.24 | -0.26 | 92.58 | 92.79 | 92.58 | 10000 |
1736960100 | 93.03 | 0.77 | 0.83 | 92.96 | 93.03 | 92.96 | 30000 |
1736873700 | 92.26 | -0.14 | -0.15 | 92.17 | 92.31 | 92.06 | 27000 |
1736787300 | 92.4 | -0.4 | -0.43 | 91.96 | 92.4 | 91.96 | 7000 |
1736528100 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
1736441700 | 92.8 | -0.35 | -0.38 | 92.8 | 92.8 | 92.8 | 20000 |
1736355300 | 93.15 | -0.23 | -0.25 | 93.1 | 93.15 | 93.1 | 9000 |
1736268900 | 93.38 | -0.38 | -0.41 | 93.38 | 93.38 | 93.38 | 5000 |
1736182500 | 93.76 | 0 | 0.00 | 93.76 | 93.76 | 93.76 | 0 |
1735923300 | 93.76 | -0.23 | -0.24 | 93.76 | 93.76 | 93.76 | 2000 |
1735836900 | 93.99 | 0 | 0.00 | 93.99 | 93.99 | 93.99 | 0 |
1735577700 | 93.99 | -0.08 | -0.09 | 93.98 | 93.99 | 93.98 | 24000 |
1735318500 | 94.07 | 0.11 | 0.12 | 94.04 | 94.07 | 94.03 | 10000 |
1734972900 | 93.96 | 0.02 | 0.02 | 94.67 | 94.67 | 93.96 | 41000 |
1734713700 | 93.94 | -0.68 | -0.72 | 93.94 | 93.94 | 93.94 | 12000 |
1734627300 | 94.62 | 0 | 0.00 | 94.62 | 94.62 | 94.62 | 0 |
1734540900 | 94.62 | 0.08 | 0.08 | 94.61 | 94.62 | 94.61 | 3000 |
1734454500 | 94.54 | 0.23 | 0.24 | 94.53 | 94.54 | 94.53 | 7000 |
1734368100 | 94.31 | -0.63 | -0.66 | 94.31 | 94.31 | 94.31 | 1000 |
1734108900 | 94.94 | -0.94 | -0.98 | 94.94 | 94.94 | 94.94 | 3000 |
1734022500 | 95.88 | 0 | 0.00 | 95.88 | 95.88 | 95.88 | 0 |
1733936100 | 95.88 | 0 | 0.00 | 95.88 | 95.88 | 95.88 | 0 |
1733849700 | 95.88 | 0.15 | 0.16 | 95.77 | 95.89 | 95.77 | 4000 |
1733763300 | 95.73 | -0.23 | -0.24 | 95.73 | 95.73 | 95.73 | 104000 |
1733504100 | 95.96 | 0.45 | 0.47 | 95.67 | 95.96 | 95.67 | 108000 |
1733417700 | 95.51 | 0 | 0.00 | 95.51 | 95.51 | 95.51 | 0 |
1733331300 | 95.51 | -0.32 | -0.33 | 95.4 | 95.51 | 95.4 | 2000 |
1733244900 | 95.83 | 0.51 | 0.54 | 95.83 | 95.83 | 95.83 | 2000 |
1733158500 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
1732899300 | 95.32 | 0.15 | 0.16 | 95.25 | 95.32 | 95.25 | 36000 |
1732812900 | 95.17 | 0.43 | 0.45 | 95.17 | 95.17 | 95.17 | 3000 |
1732726500 | 94.74 | 0 | 0.00 | 94.74 | 94.74 | 94.74 | 0 |
1732640100 | 94.74 | 0.18 | 0.19 | 94.5 | 94.74 | 94.5 | 131000 |
1732553700 | 94.56 | 0.25 | 0.27 | 94.22 | 94.56 | 94.22 | 3000 |
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