
Funds (GSDM5)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 0.340257879656 | 55.84 | 56.33 | 55.84 | 2100 | 56.0551957 | DE |
4 | 0.75 | 1.35672937771 | 55.28 | 56.33 | 54.69 | 2346 | 55.66091319 | DE |
12 | 1.25 | 2.28185469149 | 54.78 | 56.33 | 53.88 | 2576 | 55.14816871 | DE |
26 | 5.43 | 10.7312252964 | 50.6 | 56.33 | 49.31 | 2351 | 53.66788734 | DE |
52 | 7.95 | 16.5349417637 | 48.08 | 56.33 | 47.08 | 2366 | 51.53721985 | DE |
156 | 13.58 | 31.9905771496 | 42.45 | 56.33 | 40.21 | 2623 | 47.08993812 | DE |
260 | 13.58 | 31.9905771496 | 42.45 | 56.33 | 40.21 | 2623 | 47.08993812 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 56.03 | -0.3 | -0.53 | 56.03 | 56.03 | 56.03 | 1551 |
1740072600 | 56.33 | 0.07 | 0.12 | 56.33 | 56.33 | 56.33 | 2344 |
1739986200 | 56.26 | 0.2 | 0.36 | 56.26 | 56.26 | 56.26 | 1051 |
1739899800 | 56.06 | 0.22 | 0.39 | 56.06 | 56.06 | 56.06 | 1705 |
1739813400 | 55.84 | -0.36 | -0.64 | 55.84 | 55.84 | 55.84 | 3850 |
1739554200 | 56.2 | 0.43 | 0.77 | 56.2 | 56.2 | 56.2 | 2576 |
1739467800 | 55.77 | -0.27 | -0.48 | 55.77 | 55.77 | 55.77 | 946 |
1739381400 | 56.04 | -0.19 | -0.34 | 56.04 | 56.04 | 56.04 | 5570 |
1739295000 | 56.23 | 0.45 | 0.81 | 56.23 | 56.23 | 56.23 | 3718 |
1739208600 | 55.78 | -0.29 | -0.52 | 55.78 | 55.78 | 55.78 | 2579 |
1738949400 | 56.07 | 0.46 | 0.83 | 56.07 | 56.07 | 56.07 | 227 |
1738863000 | 55.61 | 0.13 | 0.23 | 55.61 | 55.61 | 55.61 | 568 |
1738776600 | 55.48 | 0.09 | 0.16 | 55.48 | 55.48 | 55.48 | 4956 |
1738690200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 4292 |
1738603800 | 55.63 | 0.06 | 0.11 | 55.63 | 55.63 | 55.63 | 1395 |
1738344600 | 55.57 | 0.23 | 0.42 | 55.57 | 55.57 | 55.57 | 1774 |
1738258200 | 55.34 | -0.03 | -0.05 | 55.34 | 55.34 | 55.34 | 3155 |
1738171800 | 55.37 | 0.68 | 1.24 | 55.37 | 55.37 | 55.37 | 3477 |
1738085400 | 54.69 | -0.59 | -1.07 | 54.69 | 54.69 | 54.69 | 3650 |
1737999000 | 55.28 | -0.5 | -0.90 | 55.28 | 55.28 | 55.28 | 755 |
1737739800 | 55.78 | 0.74 | 1.34 | 55.78 | 55.78 | 55.78 | 2006 |
1737653400 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
1737567000 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
1737480600 | 55.04 | -0.2 | -0.36 | 55.04 | 55.04 | 55.04 | 2139 |
1737394200 | 55.24 | 0.44 | 0.80 | 55.24 | 55.24 | 55.24 | 1447 |
1737135000 | 54.8 | 0.15 | 0.27 | 54.8 | 54.8 | 54.8 | 1915 |
1737048600 | 54.65 | 0.77 | 1.43 | 54.65 | 54.65 | 54.65 | 521 |
1736962200 | 53.88 | -0.28 | -0.52 | 53.88 | 53.88 | 53.88 | 2413 |
1736875800 | 54.16 | 0.08 | 0.15 | 54.16 | 54.16 | 54.16 | 2259 |
1736789400 | 54.08 | -0.6 | -1.10 | 54.08 | 54.08 | 54.08 | 1239 |
1736530200 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 1404 |
1736443800 | 54.68 | 0.3 | 0.55 | 54.68 | 54.68 | 54.68 | 1046 |
1736357400 | 54.38 | -0.4 | -0.73 | 54.38 | 54.38 | 54.38 | 2550 |
1736271000 | 54.78 | -0.12 | -0.22 | 54.78 | 54.78 | 54.78 | 2244 |
1736184600 | 54.9 | 0.33 | 0.60 | 54.9 | 54.9 | 54.9 | 9752 |
1735925400 | 54.57 | 0.27 | 0.50 | 54.57 | 54.57 | 54.57 | 2914 |
1735839000 | 54.3 | 0.04 | 0.07 | 54.3 | 54.3 | 54.3 | 414 |
1735666200 | 54.26 | -0.33 | -0.60 | 54.26 | 54.26 | 54.26 | 5884 |
1735579800 | 54.59 | -0.56 | -1.02 | 54.59 | 54.59 | 54.59 | 4884 |
1735320600 | 55.15 | 0.48 | 0.88 | 55.15 | 55.15 | 55.15 | 260 |
1735061400 | 54.67 | 0.27 | 0.50 | 54.67 | 54.67 | 54.67 | 6918 |
1734975000 | 54.4 | 0.18 | 0.33 | 54.4 | 54.4 | 54.4 | 658 |
1734715800 | 54.22 | 0.06 | 0.11 | 54.22 | 54.22 | 54.22 | 2034 |
1734629400 | 54.16 | -1.02 | -1.85 | 54.16 | 54.16 | 54.16 | 2277 |
1734543000 | 55.18 | -0.25 | -0.45 | 55.18 | 55.18 | 55.18 | 10342 |
1734456600 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 748 |
1734370200 | 55.43 | -0.19 | -0.34 | 55.43 | 55.43 | 55.43 | 959 |
1734111000 | 55.62 | -0.14 | -0.25 | 55.62 | 55.62 | 55.62 | 2706 |
1734024600 | 55.76 | 0.42 | 0.76 | 55.76 | 55.76 | 55.76 | 1125 |
1733938200 | 55.34 | -0.26 | -0.47 | 55.34 | 55.34 | 55.34 | 922 |
1733851800 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
1733765400 | 55.6 | 0.21 | 0.38 | 55.6 | 55.6 | 55.6 | 1305 |
1733506200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 2836 |
1733419800 | 55.63 | 0.26 | 0.47 | 55.63 | 55.63 | 55.63 | 3082 |
1733333400 | 55.37 | -0.02 | -0.04 | 55.37 | 55.37 | 55.37 | 4130 |
1733247000 | 55.39 | 0.61 | 1.11 | 55.39 | 55.39 | 55.39 | 4332 |
1733160600 | 54.78 | 0.2 | 0.37 | 54.78 | 54.78 | 54.78 | 3025 |
1732901400 | 54.58 | 0.16 | 0.29 | 54.58 | 54.58 | 54.58 | 793 |
1732815000 | 54.42 | -0.36 | -0.66 | 54.42 | 54.42 | 54.42 | 2174 |
1732728600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
1732642200 | 54.78 | -0.02 | -0.04 | 54.78 | 54.78 | 54.78 | 1167 |
1732555800 | 54.8 | 0.67 | 1.24 | 54.8 | 54.8 | 54.8 | 2304 |
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