Funds (GSDM5)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.192492781521 | 62.34 | 62.34 | 62.22 | 282 | 62.29272405 | DE |
| 4 | 1.16 | 1.89977071733 | 61.06 | 62.95 | 60.26 | 1427 | 61.87253338 | DE |
| 12 | 5.67 | 10.0265251989 | 56.55 | 62.95 | 56.55 | 1770 | 59.79489709 | DE |
| 26 | 4.69 | 8.15226838171 | 57.53 | 62.95 | 53.38 | 1798 | 58.22485224 | DE |
| 52 | 9.64 | 18.3339672879 | 52.58 | 62.95 | 52.47 | 2103 | 56.65860623 | DE |
| 156 | 19.64 | 46.124941287 | 42.58 | 62.95 | 40.21 | 2461 | 50.44162627 | DE |
| 260 | 19.77 | 46.5724381625 | 42.45 | 62.95 | 40.21 | 2440 | 49.60700807 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1783096200 | 62.22 | -0.12 | -0.19 | 62.22 | 62.22 | 62.22 | 444 |
| 1783009800 | 62.34 | 0 | 0.00 | 62.34 | 62.34 | 62.34 | 490 |
| 1782923400 | 62.34 | 0.79 | 1.28 | 62.34 | 62.34 | 62.34 | 193 |
| 1782837000 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
| 1782750600 | 61.55 | -0.12 | -0.19 | 61.55 | 61.55 | 61.55 | 820 |
| 1782491400 | 61.67 | -0.11 | -0.18 | 61.67 | 61.67 | 61.67 | 187 |
| 1782405000 | 61.78 | 0.22 | 0.36 | 61.78 | 61.78 | 61.78 | 3931 |
| 1782318600 | 61.56 | -1.39 | -2.21 | 61.56 | 61.56 | 61.56 | 2158 |
| 1782232200 | 62.95 | 0.22 | 0.35 | 62.95 | 62.95 | 62.95 | 2090 |
| 1782145800 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1781886600 | 62.73 | 0.83 | 1.34 | 62.73 | 62.73 | 62.73 | 2844 |
| 1781800200 | 61.9 | -0.3 | -0.48 | 61.9 | 61.9 | 61.9 | 154 |
| 1781713800 | 62.2 | -0.12 | -0.19 | 62.2 | 62.2 | 62.2 | 330 |
| 1781627400 | 62.32 | 0.89 | 1.45 | 62.32 | 62.32 | 62.32 | 5582 |
| 1781541000 | 61.43 | 0.43 | 0.70 | 61.43 | 61.43 | 61.43 | 793 |
| 1781281800 | 61 | 0.74 | 1.23 | 61 | 61 | 61 | 3478 |
| 1781195400 | 60.26 | -0.76 | -1.25 | 60.26 | 60.26 | 60.26 | 110 |
| 1781109000 | 61.02 | -0.04 | -0.07 | 61.02 | 61.02 | 61.02 | 547 |
| 1781022600 | 61.06 | -0.02 | -0.03 | 61.06 | 61.06 | 61.06 | 2959 |
| 1780936200 | 61.08 | -1.02 | -1.64 | 61.08 | 61.08 | 61.08 | 974 |
| 1780677000 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1780590600 | 62.1 | -0.32 | -0.51 | 62.1 | 62.1 | 62.1 | 4045 |
| 1780504200 | 62.42 | 0.28 | 0.45 | 62.42 | 62.42 | 62.42 | 244 |
| 1780417800 | 62.14 | 0.31 | 0.50 | 62.14 | 62.14 | 62.14 | 679 |
| 1780331400 | 61.83 | 0.24 | 0.39 | 61.83 | 61.83 | 61.83 | 1150 |
| 1780072200 | 61.59 | 0.13 | 0.21 | 61.59 | 61.59 | 61.59 | 314 |
| 1779985800 | 61.46 | -0.03 | -0.05 | 61.46 | 61.46 | 61.46 | 4244 |
| 1779899400 | 61.49 | 0.41 | 0.67 | 61.49 | 61.49 | 61.49 | 2800 |
| 1779813000 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1779726600 | 61.08 | 0.39 | 0.64 | 61.08 | 61.08 | 61.08 | 248 |
| 1779467400 | 60.69 | 0.31 | 0.51 | 60.69 | 60.69 | 60.69 | 276 |
| 1779381000 | 60.38 | 0.55 | 0.92 | 60.38 | 60.38 | 60.38 | 585 |
| 1779294600 | 59.83 | -0.28 | -0.47 | 59.83 | 59.83 | 59.83 | 879 |
| 1779208200 | 60.11 | -0.04 | -0.07 | 60.11 | 60.11 | 60.11 | 2674 |
| 1779121800 | 60.15 | -0.66 | -1.09 | 60.15 | 60.15 | 60.15 | 655 |
| 1778862600 | 60.81 | 0.77 | 1.28 | 60.81 | 60.81 | 60.81 | 727 |
| 1778776200 | 60.04 | 0 | 0.00 | 60.04 | 60.04 | 60.04 | 0 |
| 1778689800 | 60.04 | 0 | 0.00 | 60.04 | 60.04 | 60.04 | 0 |
| 1778603400 | 60.04 | 0 | 0.00 | 60.04 | 60.04 | 60.04 | 0 |
| 1778517000 | 60.04 | 0.23 | 0.38 | 60.04 | 60.04 | 60.04 | 3177 |
| 1778257800 | 59.81 | -0.17 | -0.28 | 59.81 | 59.81 | 59.81 | 2682 |
| 1778171400 | 59.98 | 0.93 | 1.57 | 59.98 | 59.98 | 59.98 | 693 |
| 1778085000 | 59.05 | 0.43 | 0.73 | 59.05 | 59.05 | 59.05 | 458 |
| 1777998600 | 58.62 | 0.15 | 0.26 | 58.62 | 58.62 | 58.62 | 6160 |
| 1777912200 | 58.47 | 0.44 | 0.76 | 58.47 | 58.47 | 58.47 | 1208 |
| 1777566600 | 58.03 | -0.13 | -0.22 | 58.03 | 58.03 | 58.03 | 4847 |
| 1777480200 | 58.16 | -0.21 | -0.36 | 58.16 | 58.16 | 58.16 | 935 |
| 1777393800 | 58.37 | -0.08 | -0.14 | 58.37 | 58.37 | 58.37 | 3720 |
| 1777307400 | 58.45 | 0.25 | 0.43 | 58.45 | 58.45 | 58.45 | 833 |
| 1777048200 | 58.2 | 0.16 | 0.28 | 58.2 | 58.2 | 58.2 | 1139 |
| 1776961800 | 58.04 | 0 | 0.00 | 58.04 | 58.04 | 58.04 | 0 |
| 1776875400 | 58.04 | -0.2 | -0.34 | 58.04 | 58.04 | 58.04 | 757 |
| 1776789000 | 58.24 | -0.05 | -0.09 | 58.24 | 58.24 | 58.24 | 1596 |
| 1776702600 | 58.29 | 0.75 | 1.30 | 58.29 | 58.29 | 58.29 | 679 |
| 1776443400 | 57.54 | 0.19 | 0.33 | 57.54 | 57.54 | 57.54 | 2377 |
| 1776357000 | 57.35 | 0.43 | 0.76 | 57.35 | 57.35 | 57.35 | 61 |
| 1776270600 | 56.92 | 0.37 | 0.65 | 56.92 | 56.92 | 56.92 | 7332 |
| 1776184200 | 56.55 | 0.3 | 0.53 | 56.55 | 56.55 | 56.55 | 8997 |
| 1776097800 | 56.25 | 0.01 | 0.02 | 56.25 | 56.25 | 56.25 | 673 |
| 1775838600 | 56.24 | 0.03 | 0.05 | 56.24 | 56.24 | 56.24 | 1942 |
| 1775752200 | 56.21 | 1.35 | 2.46 | 56.21 | 56.21 | 56.21 | 884 |
| 1775665800 | 54.86 | 1.48 | 2.77 | 54.86 | 54.86 | 54.86 | 1785 |
| 1775545200 | 53.38 | 0 | 0.00 | 53.38 | 53.38 | 53.38 | 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。