![WKN A30AEV](/common/images/company/DBI_I2U7.png)
WKN A30AEV (I2U7)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1735 | -0.562800051901 | 30.828 | 30.845 | 30.577 | 0 | 0 | IX |
4 | -0.105 | -0.341357954453 | 30.7595 | 31.025 | 30.577 | 0 | 0 | IX |
12 | -0.2815 | -0.909943108353 | 30.936 | 31.128 | 30.577 | 0 | 0 | IX |
26 | -0.8025 | -2.55110150364 | 31.457 | 31.6245 | 30.577 | 0 | 0 | IX |
52 | -0.9785 | -3.09328865425 | 31.633 | 32.4305 | 30.577 | 0 | 0 | IX |
156 | -3.529 | -10.3236941799 | 34.1835 | 34.445 | 30.577 | 0 | 0 | IX |
260 | -3.529 | -10.3236941799 | 34.1835 | 34.445 | 30.577 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 30.6275 | -0.05 | -0.15 | 30.6435 | 30.706 | 30.577 | 0 |
1739467800 | 30.6735 | -0.06 | -0.20 | 30.7055 | 30.764 | 30.6655 | 0 |
1739381400 | 30.736 | -0.04 | -0.14 | 30.765 | 30.8025 | 30.669 | 0 |
1739295000 | 30.778 | -0.01 | -0.04 | 30.787 | 30.808 | 30.68 | 0 |
1739208600 | 30.7895 | -0.04 | -0.12 | 30.828 | 30.845 | 30.7875 | 0 |
1738949400 | 30.828 | 0.06 | 0.21 | 30.7645 | 30.842 | 30.597 | 0 |
1738863000 | 30.7645 | -0.07 | -0.24 | 30.789 | 30.82 | 30.763 | 0 |
1738776600 | 30.8375 | 0.02 | 0.06 | 30.859 | 30.8885 | 30.785 | 0 |
1738690200 | 30.8205 | -0.08 | -0.25 | 30.8535 | 30.889 | 30.71 | 0 |
1738603800 | 30.8975 | 0.09 | 0.29 | 30.942 | 31.025 | 30.88 | 0 |
1738344600 | 30.809 | 0.02 | 0.06 | 30.7825 | 30.83 | 30.75 | 0 |
1738258200 | 30.79 | -0.06 | -0.19 | 30.8225 | 30.8435 | 30.754 | 0 |
1738171800 | 30.85 | 0.01 | 0.04 | 30.8105 | 30.85 | 30.754 | 0 |
1738085400 | 30.8385 | -0.06 | -0.19 | 30.8615 | 30.89 | 30.827 | 0 |
1737999000 | 30.8985 | 0.07 | 0.23 | 30.9295 | 30.962 | 30.8255 | 0 |
1737739800 | 30.8265 | 0.01 | 0.05 | 30.784 | 30.8265 | 30.746 | 0 |
1737653400 | 30.812 | 0 | 0.01 | 30.8245 | 30.8675 | 30.75 | 0 |
1737567000 | 30.8095 | -0.05 | -0.17 | 30.8405 | 30.8405 | 30.795 | 0 |
1737480600 | 30.8605 | -0.01 | -0.04 | 30.8685 | 30.906 | 30.805 | 0 |
1737394200 | 30.8715 | 0.11 | 0.36 | 30.7595 | 30.925 | 30.7595 | 0 |
1737135000 | 30.7595 | -0.14 | -0.46 | 30.86 | 30.86 | 30.7525 | 0 |
1737048600 | 30.902 | -0.02 | -0.07 | 30.8735 | 30.924 | 30.8705 | 0 |
1736962200 | 30.924 | -0.1 | -0.32 | 31.02 | 31.06 | 30.775 | 0 |
1736875800 | 31.023 | -0.08 | -0.27 | 31.0325 | 31.068 | 30.963 | 0 |
1736789400 | 31.1065 | 0.11 | 0.36 | 31.0855 | 31.128 | 31.0385 | 0 |
1736530200 | 30.995 | 0.03 | 0.11 | 30.986 | 31.023 | 30.92 | 0 |
1736443800 | 30.9615 | 0.02 | 0.05 | 31.02 | 31.0275 | 30.941 | 0 |
1736357400 | 30.9465 | 0.11 | 0.34 | 30.8805 | 30.9845 | 30.8435 | 0 |
1736271000 | 30.8405 | 0.02 | 0.07 | 30.8295 | 30.857 | 30.776 | 0 |
1736184600 | 30.8175 | -0.11 | -0.37 | 30.9135 | 30.925 | 30.8145 | 0 |
1735925400 | 30.9305 | -0.01 | -0.03 | 30.9145 | 30.944 | 30.907 | 0 |
1735839000 | 30.941 | -0.03 | -0.09 | 31.01 | 31.012 | 30.941 | 0 |
1735579800 | 30.9685 | -0.02 | -0.08 | 30.963 | 30.984 | 30.9435 | 0 |
1735320600 | 30.993 | -0.02 | -0.05 | 31.0115 | 31.04 | 30.936 | 0 |
1734975000 | 31.009 | 0.04 | 0.13 | 30.992 | 31.0625 | 30.9535 | 0 |
1734715800 | 30.969 | 0.05 | 0.15 | 30.922 | 31.0255 | 30.8505 | 0 |
1734629400 | 30.922 | 0.09 | 0.30 | 30.903 | 30.9325 | 30.7035 | 0 |
1734543000 | 30.8285 | 0 | 0.01 | 30.8315 | 30.8445 | 30.8035 | 0 |
1734456600 | 30.8245 | 0.03 | 0.11 | 30.8225 | 30.844 | 30.6875 | 0 |
1734370200 | 30.7905 | -0 | -0.01 | 30.824 | 30.8405 | 30.66 | 0 |
1734111000 | 30.7935 | 0.06 | 0.19 | 30.7475 | 30.8135 | 30.691 | 0 |
1734024600 | 30.736 | 0.03 | 0.09 | 30.7095 | 30.747 | 30.6995 | 0 |
1733938200 | 30.7095 | -0.02 | -0.06 | 30.744 | 30.745 | 30.673 | 0 |
1733851800 | 30.7285 | 0.02 | 0.07 | 30.7035 | 30.7285 | 30.6965 | 0 |
1733765400 | 30.7075 | 0.04 | 0.12 | 30.662 | 30.718 | 30.642 | 0 |
1733506200 | 30.671 | -0.03 | -0.10 | 30.695 | 30.7355 | 30.605 | 0 |
1733419800 | 30.703 | -0.04 | -0.12 | 30.7505 | 30.76 | 30.693 | 0 |
1733333400 | 30.74 | -0.08 | -0.26 | 30.8195 | 30.8195 | 30.7355 | 0 |
1733247000 | 30.821 | -0.02 | -0.07 | 30.8285 | 30.8575 | 30.7935 | 0 |
1733160600 | 30.842 | 0.02 | 0.06 | 30.7985 | 30.9215 | 30.7985 | 0 |
1732901400 | 30.822 | -0.08 | -0.26 | 30.907 | 30.92 | 30.8165 | 0 |
1732815000 | 30.903 | 0 | 0.00 | 30.926 | 30.926 | 30.8665 | 0 |
1732728600 | 30.903 | 0 | 0.01 | 30.945 | 30.9945 | 30.7445 | 0 |
1732642200 | 30.901 | 0.01 | 0.02 | 30.925 | 30.943 | 30.6815 | 0 |
1732555800 | 30.895 | -0.08 | -0.26 | 30.936 | 30.936 | 30.8735 | 0 |
1732296600 | 30.974 | 0.1 | 0.32 | 30.8755 | 30.9855 | 30.7395 | 0 |
1732210200 | 30.8745 | 0.05 | 0.15 | 30.8275 | 30.9305 | 30.8185 | 0 |
1732123800 | 30.8275 | 0.01 | 0.03 | 30.8395 | 30.8495 | 30.739 | 0 |
1732037400 | 30.819 | -0 | -0.01 | 30.7925 | 30.9325 | 30.6995 | 0 |
1731951000 | 30.8225 | 0.03 | 0.08 | 30.8645 | 30.866 | 30.822 | 0 |
1731691800 | 30.7965 | 0.03 | 0.08 | 30.7735 | 30.837 | 30.645 | 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