Hot Features
プレミアム
XTEUHYCBUECHFINAV (I2R3)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1799 | 2.08843640078 | 8.6141 | 8.8152 | 8.5 | 0 | 0 | IX |
| 4 | 0.1467 | 1.69648329536 | 8.6473 | 8.8152 | 8.5 | 0 | 0 | IX |
| 12 | 0.0994 | 1.14323833184 | 8.6946 | 10.0379 | 8.5 | 0 | 0 | IX |
| 26 | 0.2072 | 2.41300600922 | 8.5868 | 10.0379 | 8.383 | 0 | 0 | IX |
| 52 | 0.6475 | 7.9481986129 | 8.1465 | 13.1812 | 7.9026 | 0 | 0 | IX |
| 156 | 1.2413 | 16.4351821203 | 7.5527 | 13.1812 | 7.0154 | 0 | 0 | IX |
| 260 | 1.2413 | 16.4351821203 | 7.5527 | 13.1812 | 7.0154 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 8.794 | 0.01 | 0.12 | 8.7836 | 8.8152 | 8.7789 | 0 |
| 1743525000 | 8.7835 | 0.21 | 2.43 | 8.7576 | 8.791 | 8.7405 | 0 |
| 1743438600 | 8.5749 | 0 | 0.05 | 8.5102 | 8.5887 | 8.5 | 0 |
| 1743183000 | 8.5706 | -0.03 | -0.36 | 8.5587 | 8.6047 | 8.5518 | 0 |
| 1743096600 | 8.6012 | -0.02 | -0.21 | 8.5948 | 8.6267 | 8.5888 | 0 |
| 1743010200 | 8.6195 | -0 | -0.04 | 8.6141 | 8.6291 | 8.6065 | 0 |
| 1742923800 | 8.6226 | -0.01 | -0.06 | 8.6222999 | 8.6311 | 8.5959 | 0 |
| 1742837400 | 8.6278 | 0.01 | 0.14 | 8.576 | 8.6332 | 8.553 | 0 |
| 1742578200 | 8.6155 | 0.01 | 0.17 | 8.5955999 | 8.6222 | 8.5715 | 0 |
| 1742491800 | 8.6013 | 0.04 | 0.46 | 8.5205 | 8.6245999 | 8.5117999 | 0 |
| 1742405400 | 8.5620999 | 0.04 | 0.42 | 8.5055 | 8.5717 | 8.5012 | 0 |
| 1742319000 | 8.5267 | -0.03 | -0.36 | 8.543 | 8.5698 | 8.5254 | 0 |
| 1742232600 | 8.5574 | -0.03 | -0.31 | 8.5566 | 8.5817 | 8.5418 | 0 |
| 1741973400 | 8.5836 | -0.01 | -0.15 | 8.5416 | 8.5963999 | 8.5308 | 0 |
| 1741887000 | 8.5963999 | -0 | -0.01 | 8.5593 | 8.6195 | 8.5533 | 0 |
| 1741800600 | 8.5969 | 0.01 | 0.07 | 8.5712 | 8.6217 | 8.558 | 0 |
| 1741714200 | 8.5912 | -0.02 | -0.28 | 8.5549 | 8.6192 | 8.554 | 0 |
| 1741627800 | 8.6152 | 0.03 | 0.40 | 8.576 | 8.6183 | 8.5436 | 0 |
| 1741368600 | 8.5812 | -0.07 | -0.82 | 8.5802 | 8.6243 | 8.545 | 0 |
| 1741282200 | 8.6519999 | -0.04 | -0.43 | 8.6763999 | 8.689 | 8.6388 | 0 |
| 1741195800 | 8.6895 | -0.02 | -0.18 | 8.6473 | 8.7079 | 8.6283 | 0 |
| 1741109400 | 8.7051 | -1.28 | -12.85 | 8.7404 | 8.7414 | 8.6812 | 0 |
| 1741023000 | 9.9884 | 1.26 | 14.38 | 10.0058 | 10.0379 | 9.9867 | 0 |
| 1740763800 | 8.7323 | 0.04 | 0.43 | 8.702 | 8.7461 | 8.6916 | 0 |
| 1740677400 | 8.6953 | 0.07 | 0.77 | 8.6448 | 8.7125 | 8.6432 | 0 |
| 1740591000 | 8.629 | 0.03 | 0.30 | 8.6016999 | 8.6522 | 8.5942 | 0 |
| 1740504600 | 8.6028 | -0.04 | -0.44 | 8.6111 | 8.6233 | 8.5914 | 0 |
| 1740418200 | 8.6407 | -0.01 | -0.13 | 8.608 | 8.6638 | 8.6047999 | 0 |
| 1740159000 | 8.6522 | -0.01 | -0.08 | 8.6166 | 8.6689 | 8.6071 | 0 |
| 1740072600 | 8.659 | -0.05 | -0.52 | 8.6544 | 8.688 | 8.6452 | 0 |
| 1739986200 | 8.7043 | 0.02 | 0.28 | 8.6687999 | 8.7096 | 8.6624 | 0 |
| 1739899800 | 8.6801 | 0.05 | 0.53 | 8.6434 | 8.6811 | 8.626 | 0 |
| 1739813400 | 8.6344999 | 0.02 | 0.24 | 8.6233 | 8.6463 | 8.6212 | 0 |
| 1739554200 | 8.6142 | -0.07 | -0.84 | 8.6597 | 8.6623 | 8.5989 | 0 |
| 1739467800 | 8.6875 | -0.07 | -0.83 | 8.6877 | 8.7083 | 8.6629 | 0 |
| 1739381400 | 8.7603 | 0.01 | 0.06 | 8.7343 | 8.7905 | 8.7151 | 0 |
| 1739295000 | 8.755 | 0.01 | 0.07 | 8.7348 | 8.7594999 | 8.7285 | 0 |
| 1739208600 | 8.7487 | -0 | -0.00 | 8.717 | 8.7507 | 8.7029 | 0 |
| 1738949400 | 8.7489 | 0.04 | 0.52 | 8.6882 | 8.7518999 | 8.6819 | 0 |
| 1738863000 | 8.704 | 0.05 | 0.61 | 8.6538 | 8.7105 | 8.6511 | 0 |
| 1738776600 | 8.6516 | -0.03 | -0.30 | 8.6409 | 8.6686 | 8.6126 | 0 |
| 1738690200 | 8.6771999 | -0.07 | -0.80 | 8.7044 | 8.7165 | 8.6698 | 0 |
| 1738603800 | 8.7468 | -0.05 | -0.58 | 8.7925 | 8.8013 | 8.7418 | 0 |
| 1738344600 | 8.7981 | 0.01 | 0.14 | 8.7736 | 8.8163 | 8.7736 | 0 |
| 1738258200 | 8.7855 | 0.01 | 0.12 | 8.7367 | 8.7894 | 8.736 | 0 |
| 1738171800 | 8.7746 | 0.03 | 0.37 | 8.722 | 8.7767 | 8.7129 | 0 |
| 1738085400 | 8.7422 | 0.07 | 0.78 | 8.7217 | 8.7548999 | 8.7112 | 0 |
| 1737999000 | 8.6744 | -0.06 | -0.73 | 8.7262 | 8.727 | 8.6337 | 0 |
| 1737739800 | 8.7386 | -0.02 | -0.24 | 8.7059 | 8.7563 | 8.685 | 0 |
| 1737653400 | 8.7593 | -0 | -0.03 | 8.7326 | 8.7931 | 8.725 | 0 |
| 1737567000 | 8.7617 | 0.02 | 0.18 | 8.7216 | 8.7655999 | 8.6906 | 0 |
| 1737480600 | 8.7461 | 0 | 0.02 | 8.7213999 | 8.7773 | 8.7211 | 0 |
| 1737394200 | 8.7447 | -0.05 | -0.53 | 8.7495999 | 8.8048 | 8.7326 | 0 |
| 1737135000 | 8.7917 | 0.05 | 0.54 | 8.7324 | 8.7955 | 8.7114999 | 0 |
| 1737048600 | 8.7442 | 0 | 0.01 | 8.7212 | 8.7686 | 8.7078 | 0 |
| 1736962200 | 8.7434 | 0.02 | 0.28 | 8.668 | 8.7574 | 8.6632 | 0 |
| 1736875800 | 8.7189 | -0.02 | -0.25 | 8.6892 | 8.7401 | 8.6687999 | 0 |
| 1736789400 | 8.7406 | -0.03 | -0.37 | 8.72 | 8.7609999 | 8.7071 | 0 |
| 1736530200 | 8.7727 | 0.04 | 0.46 | 8.7076 | 8.7957 | 8.705 | 0 |
| 1736443800 | 8.7324 | 0.02 | 0.25 | 8.7039 | 8.7377 | 8.6867 | 0 |
| 1736357400 | 8.7104 | 0.01 | 0.08 | 8.6946 | 8.7164 | 8.6895 | 0 |
| 1736271000 | 8.7038 | 0.03 | 0.39 | 8.6571 | 8.7311 | 8.6366 | 0 |
| 1736184600 | 8.6701 | -0.04 | -0.41 | 8.6664999 | 8.6826 | 8.6023 | 0 |
| 1735925400 | 8.7056 | -0.92 | -9.57 | 8.6766 | 8.7149 | 8.6614 | 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
