R256S (R256S)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727281800 | 1.0149999 | -0.02 | -1.93 | 1.02 | 1.035 | 0.995 | 0 |
1727195400 | 1.035 | 0.03 | 2.99 | 1.02 | 1.06 | 1.0049999 | 0 |
1727109000 | 1.0049999 | 0.01 | 1.01 | 1 | 1.035 | 0.975 | 0 |
1726849800 | 0.995 | -0.06 | -5.69 | 1.06 | 1.06 | 0.995 | 0 |
1726763400 | 1.055 | 0.1 | 10.47 | 0.985 | 1.055 | 0.985 | 0 |
1726677000 | 0.955 | 0.11 | 13.02 | 0.85 | 0.965 | 0.85 | 0 |
1726590600 | 0.845 | 0.04 | 4.97 | 0.8199999 | 0.855 | 0.805 | 0 |
1726504200 | 0.805 | -0.03 | -3.59 | 0.83 | 0.83 | 0.785 | 0 |
1726245000 | 0.835 | 0.0150001 | 1.83 | 0.81 | 0.865 | 0.81 | 0 |
1726158600 | 0.8199999 | -0.025 | -2.96 | 0.88 | 0.885 | 0.795 | 0 |
1726072200 | 0.845 | -0.02 | -2.31 | 0.87 | 0.925 | 0.845 | 0 |
1725985800 | 0.865 | -0.01 | -1.14 | 0.86 | 0.905 | 0.86 | 0 |
1725899400 | 0.875 | 0 | 0.00 | 0.87 | 0.905 | 0.85 | 0 |
1725640200 | 0.875 | -0.03 | -3.31 | 0.91 | 0.915 | 0.855 | 0 |
1725553800 | 0.905 | 0.04 | 4.62 | 0.86 | 0.955 | 0.86 | 0 |
1725467400 | 0.865 | -0.06 | -6.49 | 0.91 | 0.91 | 0.865 | 0 |
1725381000 | 0.925 | -0.06 | -6.09 | 0.98 | 1.0149999 | 0.915 | 0 |
1725294600 | 0.985 | 0 | 0.00 | 0.98 | 0.995 | 0.915 | 0 |
1725035400 | 0.985 | 0.04 | 4.23 | 0.95 | 0.985 | 0.935 | 0 |
1724949000 | 0.945 | 0.02 | 2.16 | 0.93 | 0.955 | 0.92 | 0 |
1724862600 | 0.925 | -0.03 | -3.14 | 0.96 | 0.96 | 0.905 | 0 |
1724776200 | 0.955 | -0.02 | -2.05 | 0.98 | 0.98 | 0.92 | 0 |
1724689800 | 0.975 | -0.08 | -7.58 | 1.06 | 1.06 | 0.975 | 0 |
1724430600 | 1.055 | 0.04 | 3.94 | 1.01 | 1.065 | 1.01 | 0 |
1724344200 | 1.0149999 | 0.04 | 4.10 | 0.97 | 1.025 | 0.97 | 0 |
1724257800 | 0.975 | 0.02 | 2.09 | 0.95 | 0.975 | 0.95 | 0 |
1724171400 | 0.955 | -0.02 | -2.05 | 0.97 | 1 | 0.945 | 0 |
1724085000 | 0.975 | 0.02 | 2.09 | 0.95 | 0.975 | 0.945 | 0 |
1723825800 | 0.955 | 0.03 | 3.24 | 0.94 | 0.955 | 0.92 | 450 |
1723739400 | 0.925 | 0.02 | 2.21 | 0.91 | 0.935 | 0.895 | 0 |
1723653000 | 0.905 | 0.04 | 4.62 | 0.88 | 0.915 | 0.855 | 0 |
1723566600 | 0.865 | -0.01 | -1.14 | 0.88 | 0.895 | 0.865 | 0 |
1723480200 | 0.875 | -0.01 | -1.13 | 0.89 | 0.925 | 0.875 | 0 |
1723221000 | 0.885 | 0.005 | 0.57 | 0.885 | 0.935 | 0.875 | 0 |
1723134600 | 0.88 | -0.03 | -3.30 | 0.885 | 0.895 | 0.845 | 0 |
1723048200 | 0.91 | -0.04 | -4.21 | 0.915 | 0.925 | 0.89 | 0 |
1722961800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1722875400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
1722616200 | 0.95 | -0.06 | -5.94 | 0.985 | 1.03 | 0.945 | 0 |
1722529800 | 1.01 | -0.11 | -9.82 | 1.115 | 1.115 | 1.0049999 | 0 |
1722443400 | 1.12 | -0.06 | -5.08 | 1.205 | 1.215 | 1.105 | 0 |
1722357000 | 1.18 | -0.08 | -6.35 | 1.155 | 1.245 | 1.085 | 0 |
1722270600 | 1.26 | -0.05 | -3.82 | 1.315 | 1.315 | 1.2549999 | 0 |
1722011400 | 1.31 | 0.02 | 1.55 | 1.28 | 1.325 | 1.2649999 | 0 |
1721925000 | 1.29 | -0.06 | -4.44 | 1.335 | 1.335 | 1.235 | 0 |
1721838600 | 1.35 | -0.06 | -4.26 | 1.395 | 1.405 | 1.295 | 0 |
1721752200 | 1.41 | 0.06 | 4.44 | 1.37 | 1.415 | 1.37 | 0 |
1721665800 | 1.35 | 0.07 | 5.47 | 1.285 | 1.365 | 1.285 | 0 |
1721406600 | 1.28 | -0.06 | -4.48 | 1.335 | 1.335 | 1.2549999 | 0 |
1721320200 | 1.34 | 0.06 | 4.69 | 1.305 | 1.375 | 1.295 | 0 |
1721233800 | 1.28 | 0.02 | 1.59 | 1.2649999 | 1.29 | 1.24 | 0 |
1721147400 | 1.26 | -0.02 | -1.56 | 1.275 | 1.275 | 1.245 | 0 |
1721061000 | 1.28 | 0 | 0.00 | 1.26 | 1.295 | 1.25 | 0 |
1720801800 | 1.28 | -0.02 | -1.54 | 1.315 | 1.325 | 1.275 | 0 |
1720715400 | 1.3 | 0.01 | 0.78 | 1.295 | 1.305 | 1.225 | 0 |
1720629000 | 1.29 | 0 | 0.00 | 1.295 | 1.325 | 1.28 | 0 |
1720542600 | 1.29 | -0.17 | -11.64 | 1.475 | 1.475 | 1.285 | 0 |
1720456200 | 1.46 | 0 | 0.00 | 1.445 | 1.525 | 1.425 | 0 |
1720197000 | 1.46 | 0.02 | 1.39 | 1.445 | 1.475 | 1.425 | 0 |
1720110600 | 1.44 | 0.05 | 3.60 | 1.405 | 1.445 | 1.405 | 0 |
1720024200 | 1.3899999 | -0.02 | -1.42 | 1.435 | 1.435 | 1.3899999 | 0 |
1719937800 | 1.41 | 0.02 | 1.44 | 1.385 | 1.435 | 1.375 | 0 |
1719851400 | 1.3899999 | 0.08 | 6.11 | 1.405 | 1.445 | 1.375 | 0 |
1719592200 | 1.31 | -0.1 | -7.09 | 1.405 | 1.415 | 1.31 | 0 |
1719505800 | 1.41 | -0.02 | -1.40 | 1.435 | 1.465 | 1.41 | 0 |
1719419400 | 1.43 | -0.07 | -4.67 | 1.5149999 | 1.525 | 1.43 | 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