Fino Payments Bank (BISWP)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.01 | -0.903790746053 | 4869.49 | 4946.48 | 4820.08 | 0 | 0 | IX |
| 4 | 115.23 | 2.44636696566 | 4710.25 | 4946.48 | 4696.23 | 0 | 0 | IX |
| 12 | 397.51 | 8.97725142673 | 4427.97 | 4946.48 | 4223.45 | 0 | 0 | IX |
| 26 | 403.79 | 9.13202870396 | 4421.69 | 4946.48 | 4223.45 | 0 | 0 | IX |
| 52 | 843.13 | 21.1716699938 | 3982.35 | 4946.48 | 3919.62 | 0 | 0 | IX |
| 156 | 1625.83 | 50.812745144 | 3199.65 | 4946.48 | 3018.94 | 0 | 0 | IX |
| 260 | 1625.83 | 50.812745144 | 3199.65 | 4946.48 | 3018.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4863.14 | -42.85 | -0.87 | 4910.1 | 4922.87 | 4863.14 | 0 |
| 1780590600 | 4905.99 | -12.32 | -0.25 | 4904.86 | 4911.4 | 4873.58 | 0 |
| 1780504200 | 4918.31 | -9.28 | -0.19 | 4942.74 | 4946.4799 | 4915.92 | 0 |
| 1780417800 | 4927.59 | 16.16 | 0.33 | 4907.99 | 4929.66 | 4907.84 | 0 |
| 1780331400 | 4911.43 | 25.72 | 0.53 | 4884.79 | 4912.01 | 4884.1899 | 0 |
| 1780072200 | 4885.71 | 24.32 | 0.50 | 4869.49 | 4901.32 | 4869.49 | 0 |
| 1779985800 | 4861.39 | 18.35 | 0.38 | 4850.66 | 4862.93 | 4832.79 | 0 |
| 1779899400 | 4843.04 | -11.05 | -0.23 | 4848.16 | 4854.59 | 4832.2299 | 0 |
| 1779813000 | 4854.09 | 22.32 | 0.46 | 4829.96 | 4869.28 | 4824.39 | 0 |
| 1779726600 | 4831.77 | -3.7 | -0.08 | 4822.41 | 4831.93 | 4822.41 | 0 |
| 1779467400 | 4835.47 | 46.14 | 0.96 | 4804.96 | 4841.37 | 4804.96 | 0 |
| 1779381000 | 4789.33 | 17.56 | 0.37 | 4791.05 | 4801.64 | 4783.63 | 0 |
| 1779294600 | 4771.77 | 20.61 | 0.43 | 4742.21 | 4781.4799 | 4740.4399 | 0 |
| 1779208200 | 4751.16 | 27.37 | 0.58 | 4752.47 | 4766.46 | 4733.67 | 0 |
| 1779121800 | 4723.79 | -52.19 | -1.09 | 4753.58 | 4763.03 | 4723.79 | 0 |
| 1778862600 | 4775.9799 | -35.21 | -0.73 | 4820.99 | 4820.99 | 4756.78 | 0 |
| 1778776200 | 4811.1899 | 48.54 | 1.02 | 4760.4399 | 4817.51 | 4760.4399 | 0 |
| 1778689800 | 4762.65 | 62.17 | 1.32 | 4737.04 | 4763.99 | 4729.54 | 0 |
| 1778603400 | 4700.4799 | -35.94 | -0.76 | 4738.38 | 4739.05 | 4698.09 | 0 |
| 1778517000 | 4736.42 | 24.65 | 0.52 | 4715.51 | 4736.82 | 4704.97 | 0 |
| 1778257800 | 4711.77 | -6.1 | -0.13 | 4710.25 | 4713.21 | 4696.2299 | 0 |
| 1778171400 | 4717.87 | 29.86 | 0.64 | 4714.5 | 4734.2 | 4702.87 | 0 |
| 1778085000 | 4688.01 | 48.53 | 1.05 | 4634.9 | 4694.11 | 4634.83 | 0 |
| 1777998600 | 4639.4799 | 31.73 | 0.69 | 4613.71 | 4640.46 | 4611.09 | 0 |
| 1777912200 | 4607.75 | 8.9 | 0.19 | 4610.9799 | 4629.97 | 4599.09 | 0 |
| 1777566600 | 4598.85 | 21.63 | 0.47 | 4585.14 | 4599.35 | 4577.1 | 0 |
| 1777480200 | 4577.22 | -20.73 | -0.45 | 4593.14 | 4594.05 | 4575.29 | 0 |
| 1777393800 | 4597.95 | 0 | 0.00 | 4597.95 | 4597.95 | 4597.95 | 0 |
| 1777307400 | 4597.95 | -3.74 | -0.08 | 4603.96 | 4606.14 | 4589.08 | 0 |
| 1777048200 | 4601.6899 | 3.74 | 0.08 | 4593.57 | 4604.58 | 4579.59 | 0 |
| 1776961800 | 4597.95 | 1.8 | 0.04 | 4605.66 | 4610.34 | 4593.49 | 0 |
| 1776875400 | 4596.15 | 21.58 | 0.47 | 4560.08 | 4600.66 | 4556.72 | 0 |
| 1776789000 | 4574.57 | -5.05 | -0.11 | 4586.9399 | 4596.47 | 4570.31 | 0 |
| 1776702600 | 4579.62 | -19.84 | -0.43 | 4601.9399 | 4601.9399 | 4574.04 | 0 |
| 1776443400 | 4599.46 | 48.97 | 1.08 | 4543.82 | 4599.46 | 4534.05 | 0 |
| 1776357000 | 4550.49 | 33.82 | 0.75 | 4534.4799 | 4552.58 | 4533.84 | 0 |
| 1776270600 | 4516.67 | 19.11 | 0.42 | 4505.56 | 4520.9 | 4500.59 | 0 |
| 1776184200 | 4497.56 | 45.88 | 1.03 | 4460.63 | 4498.36 | 4458.59 | 0 |
| 1776097800 | 4451.68 | 9.54 | 0.21 | 4445.51 | 4453.05 | 4428.66 | 0 |
| 1775838600 | 4442.14 | 0 | 0.00 | 4442.14 | 4442.14 | 4442.14 | 0 |
| 1775752200 | 4442.14 | -0.45 | -0.01 | 4446.42 | 4447.11 | 4421.4799 | 0 |
| 1775665800 | 4442.59 | 103.17 | 2.38 | 4342.85 | 4446.87 | 4342.85 | 0 |
| 1775579400 | 4339.42 | -3.54 | -0.08 | 4361.81 | 4363.02 | 4316.05 | 0 |
| 1775147400 | 4342.96 | -9.3 | -0.21 | 4353.52 | 4363.49 | 4302.65 | 0 |
| 1775061000 | 4352.26 | 86.85 | 2.04 | 4307.77 | 4355.78 | 4307.77 | 0 |
| 1774974600 | 4265.41 | 14.07 | 0.33 | 4223.66 | 4269.65 | 4217.81 | 0 |
| 1774888200 | 4251.34 | 7.39 | 0.17 | 4224.18 | 4268.21 | 4223.45 | 0 |
| 1774632600 | 4243.95 | -61.42 | -1.43 | 4290.47 | 4291.14 | 4243.07 | 0 |
| 1774546200 | 4305.37 | -44.18 | -1.02 | 4346.4399 | 4346.4399 | 4302.35 | 0 |
| 1774459800 | 4349.55 | 39.64 | 0.92 | 4309.4 | 4360.16 | 4309.4 | 0 |
| 1774373400 | 4309.91 | 4.1 | 0.10 | 4309.6899 | 4323.78 | 4285.49 | 0 |
| 1774287000 | 4305.81 | 0.94 | 0.02 | 4281.7299 | 4344.71 | 4260.18 | 0 |
| 1774027800 | 4304.87 | -38.31 | -0.88 | 4351.54 | 4359.2 | 4304.4399 | 0 |
| 1773941400 | 4343.18 | -85.72 | -1.94 | 4414.31 | 4414.31 | 4340.4 | 0 |
| 1773855000 | 4428.9 | -20.39 | -0.46 | 4453.76 | 4458.84 | 4424.31 | 0 |
| 1773768600 | 4449.29 | 2.66 | 0.06 | 4425.92 | 4466.54 | 4424.9399 | 0 |
| 1773682200 | 4446.63 | 11.7 | 0.26 | 4427.97 | 4459.27 | 4410.99 | 0 |
| 1773423000 | 4434.93 | -9.98 | -0.22 | 4448.28 | 4474.89 | 4427.67 | 0 |
| 1773336600 | 4444.91 | -32.81 | -0.73 | 4480.65 | 4484.8 | 4434.67 | 0 |
| 1773250200 | 4477.72 | -5.97 | -0.13 | 4470.11 | 4488.1 | 4463.06 | 0 |
| 1773163800 | 4483.6899 | 69.18 | 1.57 | 4450.07 | 4483.9399 | 4449.22 | 0 |
| 1773077400 | 4414.51 | -36.64 | -0.82 | 4437.31 | 4437.31 | 4378.96 | 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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。