
IDI (IDIP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.27027027027 | 74 | 74.8 | 73.4 | 255 | 73.74081633 | DE |
4 | 5.8 | 8.47953216374 | 68.4 | 74.8 | 68.4 | 732 | 72.02706099 | DE |
12 | 6.8 | 10.0890207715 | 67.4 | 74.8 | 65.4 | 629 | 69.34906973 | DE |
26 | 4.6 | 6.6091954023 | 69.6 | 74.8 | 65.4 | 579 | 68.9001848 | DE |
52 | 8 | 12.084592145 | 66.2 | 76.8 | 63.8 | 963 | 70.3574851 | DE |
156 | 23.8 | 47.2222222222 | 50.4 | 76.8 | 42 | 721 | 62.56318219 | DE |
260 | 27.9 | 60.2591792657 | 46.3 | 76.8 | 30.1 | 864 | 52.74111151 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 74.2 | 0 | 0.00 | 74.2 | 74.6 | 74 | 169 |
1740072600 | 74.2 | 0.2 | 0.27 | 74 | 74.6 | 74 | 128 |
1739986200 | 74 | -0.2 | -0.27 | 74.2 | 74.2 | 73.8 | 181 |
1739899800 | 74.2 | 0.4 | 0.54 | 74.2 | 74.2 | 73.6 | 247 |
1739813400 | 73.8 | 0.4 | 0.54 | 73.6 | 74.6 | 73.6 | 64 |
1739554200 | 73.4 | -0.6 | -0.81 | 74 | 74.8 | 73.4 | 654 |
1739467800 | 74 | -0.4 | -0.54 | 74.4 | 74.6 | 74 | 335 |
1739381400 | 74.4 | 0.2 | 0.27 | 74.4 | 74.4 | 74 | 722 |
1739295000 | 74.2 | -0.2 | -0.27 | 74.4 | 74.4 | 74.2 | 406 |
1739208600 | 74.4 | 0.2 | 0.27 | 74 | 74.4 | 74 | 444 |
1738949400 | 74.2 | 0.4 | 0.54 | 74.2 | 74.8 | 74 | 615 |
1738863000 | 73.8 | -0.6 | -0.81 | 74.4 | 74.8 | 73.8 | 1030 |
1738776600 | 74.4 | 2.4 | 3.33 | 72 | 74.6 | 71.4 | 2502 |
1738690200 | 72 | 0.4 | 0.56 | 71.6 | 72 | 71.4 | 357 |
1738603800 | 71.6 | 1.6 | 2.29 | 70 | 72.4 | 70 | 2170 |
1738344600 | 70 | 0.2 | 0.29 | 69.8 | 70.6 | 69.8 | 460 |
1738258200 | 69.8 | 0 | 0.00 | 69.8 | 70.4 | 69.6 | 759 |
1738171800 | 69.8 | 1.2 | 1.75 | 69 | 70 | 69 | 400 |
1738085400 | 68.6 | 0.2 | 0.29 | 68.8 | 69.2 | 68.4 | 1241 |
1737999000 | 68.4 | -0.2 | -0.29 | 68.6 | 68.8 | 68.4 | 1447 |
1737739800 | 68.6 | -0.4 | -0.58 | 68.4 | 69.2 | 68.4 | 479 |
1737653400 | 69 | -0.4 | -0.58 | 69.8 | 69.8 | 69 | 447 |
1737567000 | 69.4 | 0.8 | 1.17 | 68.6 | 70 | 68.4 | 1312 |
1737480600 | 68.6 | -0.2 | -0.29 | 68.8 | 72 | 68.2 | 1583 |
1737394200 | 68.8 | 0.4 | 0.58 | 68.6 | 69 | 68.4 | 960 |
1737135000 | 68.4 | -0.2 | -0.29 | 68.6 | 68.6 | 68.2 | 488 |
1737048600 | 68.6 | 0.2 | 0.29 | 68.6 | 68.8 | 68.6 | 578 |
1736962200 | 68.4 | 0.2 | 0.29 | 68.2 | 68.6 | 68 | 434 |
1736875800 | 68.2 | -0.4 | -0.58 | 68.4 | 69 | 68.2 | 472 |
1736789400 | 68.6 | 0.2 | 0.29 | 68.6 | 69 | 68.4 | 357 |
1736530200 | 68.4 | 0 | 0.00 | 68.6 | 68.6 | 68.4 | 281 |
1736443800 | 68.4 | 0.2 | 0.29 | 68.2 | 68.6 | 68 | 475 |
1736357400 | 68.2 | 0.4 | 0.59 | 67.8 | 68.2 | 67.8 | 154 |
1736271000 | 67.8 | -0.6 | -0.88 | 68.4 | 68.8 | 67.8 | 463 |
1736184600 | 68.4 | 0.2 | 0.29 | 68 | 68.6 | 68 | 501 |
1735925400 | 68.2 | 0 | 0.00 | 67.8 | 68.4 | 67.8 | 320 |
1735839000 | 68.2 | 0 | 0.00 | 67.8 | 68.2 | 67.8 | 418 |
1735666200 | 68.2 | 0.4 | 0.59 | 68.2 | 68.2 | 67.8 | 28 |
1735579800 | 67.8 | -0.8 | -1.17 | 68.4 | 68.4 | 67.8 | 474 |
1735320600 | 68.6 | 0.6 | 0.88 | 67.8 | 68.6 | 67.8 | 301 |
1735061400 | 68 | 0 | 0.00 | 67.6 | 68 | 67.2 | 501 |
1734975000 | 68 | 0.8 | 1.19 | 68 | 68.4 | 67.8 | 623 |
1734715800 | 67.2 | -0.6 | -0.88 | 68 | 68 | 67.2 | 215 |
1734629400 | 67.8 | 0.2 | 0.30 | 67.6 | 67.8 | 66.8 | 278 |
1734543000 | 67.6 | 0 | 0.00 | 68 | 68 | 67.6 | 93 |
1734456600 | 67.6 | -0.2 | -0.29 | 68 | 68 | 67.6 | 185 |
1734370200 | 67.8 | -0.4 | -0.59 | 68 | 68.4 | 67.8 | 258 |
1734111000 | 68.2 | 0 | 0.00 | 68.2 | 68.6 | 68 | 675 |
1734024600 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68 | 64 |
1733938200 | 68.2 | 0.4 | 0.59 | 68 | 68.6 | 67.6 | 243 |
1733851800 | 67.8 | 0.2 | 0.30 | 67.8 | 68.4 | 67.6 | 352 |
1733765400 | 67.6 | 0.2 | 0.30 | 67.6 | 67.8 | 67.4 | 166 |
1733506200 | 67.4 | 1.4 | 2.12 | 66 | 67.6 | 66 | 859 |
1733419800 | 66 | 0.4 | 0.61 | 65.4 | 66.2 | 65.4 | 418 |
1733333400 | 65.599999 | -1.2 | -1.80 | 66.4 | 66.8 | 65.4 | 5125 |
1733247000 | 66.8 | -0.2 | -0.30 | 67.6 | 67.6 | 66 | 497 |
1733160600 | 67 | -0.6 | -0.89 | 68 | 68.2 | 67 | 409 |
1732901400 | 67.6 | -1 | -1.46 | 67.4 | 68 | 66.4 | 869 |
1732815000 | 68.6 | 1 | 1.48 | 68.4 | 69.4 | 68.2 | 1243 |
1732728600 | 67.6 | 0 | 0.00 | 68 | 68.4 | 67.4 | 532 |
1732642200 | 67.6 | -0.6 | -0.88 | 67.6 | 68 | 67.6 | 275 |
1732555800 | 68.2 | 0 | 0.00 | 68 | 68.2 | 67.6 | 255 |
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