Hot Features
プレミアム
It Now Bloomberg Galaxy Bitcoin Fundo De Indice (BITI11)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.88277087034 | 28.15 | 28.89 | 27.03 | 48542 | 27.8360785 | FU |
| 4 | -0.53 | -1.81444710716 | 29.21 | 30.6 | 27.03 | 26799 | 28.27031065 | FU |
| 12 | -4.1 | -12.5076266016 | 32.78 | 37.99 | 27.03 | 31631 | 32.64829598 | FU |
| 26 | -106.32 | -78.7555555556 | 135 | 143.15 | 27.03 | 31526 | 34.99594424 | FU |
| 52 | -133.44 | -82.3094004441 | 162.12 | 184.43 | 27.03 | 20594 | 65.29409957 | FU |
| 156 | -14.8 | -34.0386384545 | 43.48 | 185.95 | 27.03 | 11362 | 88.60863726 | FU |
| 260 | 1.7 | 6.3009636768 | 26.98 | 185.95 | 25 | 9488 | 88.12068551 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 28.68 | 0.55 | 1.96 | 28.22 | 28.89 | 28.22 | 2943 |
| 1782941400 | 28.13 | 0.63 | 2.29 | 27.05 | 28.25 | 27.05 | 91106 |
| 1782855000 | 27.5 | -0.6 | -2.14 | 27.44 | 27.62 | 27.07 | 57851 |
| 1782768600 | 28.1 | 0.1 | 0.36 | 27.99 | 28.1 | 27.47 | 24385 |
| 1782509400 | 28 | 0.58 | 2.12 | 27.7 | 28 | 27.3 | 26018 |
| 1782423000 | 27.42 | -0.44 | -1.58 | 28.15 | 28.5 | 27.03 | 43348 |
| 1782336540 | 27.86 | -1.35 | -4.62 | 29 | 29.8 | 27.7 | 86494 |
| 1782250200 | 29.21 | -0.49 | -1.65 | 29.7 | 29.7 | 28.5 | 24745 |
| 1782163800 | 29.7 | 0.53 | 1.82 | 30.07 | 30.27 | 29.69 | 17834 |
| 1781904600 | 29.17 | 0.09 | 0.31 | 29.12 | 29.19 | 29.06 | 1438 |
| 1781818140 | 29.08 | -0.44 | -1.49 | 28.92 | 30.35 | 28.88 | 2878 |
| 1781731740 | 29.52 | -0.31 | -1.04 | 29.8 | 30.22 | 28.87 | 26374 |
| 1781645400 | 29.83 | -0.38 | -1.26 | 30.52 | 30.52 | 29.83 | 2196 |
| 1781559000 | 30.21 | 1.24 | 4.28 | 30 | 30.6 | 29.63 | 8142 |
| 1781299800 | 28.97 | 0.29 | 1.01 | 28.94 | 29.39 | 28.93 | 30767 |
| 1781213400 | 28.68 | 0 | 0.00 | 29.41 | 29.5 | 28.68 | 10042 |
| 1781126940 | 28.68 | -0.08 | -0.28 | 28.76 | 29.11 | 28.52 | 6235 |
| 1781040600 | 28.76 | -0.75 | -2.54 | 29.52 | 29.52 | 28.29 | 19337 |
| 1780954140 | 29.51 | 1.62 | 5.81 | 28.6 | 29.82 | 28.6 | 6218 |
| 1780695000 | 27.89 | -1.92 | -6.44 | 29.21 | 29.21 | 27.38 | 23779 |
| 1780522200 | 29.81 | -0.44 | -1.45 | 30.25 | 30.32 | 29.75 | 6204 |
| 1780435800 | 30.25 | -2.02 | -6.26 | 31.5 | 31.5 | 29.9 | 15797 |
| 1780349400 | 32.27 | -1.15 | -3.44 | 33.76 | 33.76 | 31.98 | 13130 |
| 1780090200 | 33.42 | 0.14 | 0.42 | 33.33 | 33.69 | 32.99 | 16925 |
| 1780003800 | 33.28 | -0.8 | -2.35 | 33.5 | 33.5 | 32.95 | 3292 |
| 1779917400 | 34.08 | -0.27 | -0.79 | 34 | 34.58 | 33.95 | 7271 |
| 1779830940 | 34.35 | -0.13 | -0.38 | 35.5 | 35.5 | 34.3 | 10005 |
| 1779744600 | 34.48 | 0.22 | 0.64 | 34.31 | 35.08 | 34.31 | 5368 |
| 1779485400 | 34.26 | -0.6 | -1.72 | 35.08 | 35.39 | 34.22 | 6553 |
| 1779398940 | 34.86 | -0.22 | -0.63 | 35.04 | 35.04 | 34.69 | 5955 |
| 1779312600 | 35.08 | 0.22 | 0.63 | 35.21 | 35.32 | 34.86 | 2045 |
| 1779226140 | 34.86 | 0.24 | 0.69 | 35 | 35.5 | 34.67 | 32912 |
| 1779139800 | 34.62 | -1.48 | -4.10 | 35.01 | 35.34 | 34.34 | 34982 |
| 1778880600 | 36.1 | -1.34 | -3.58 | 37.99 | 37.99 | 36.03 | 2397 |
| 1778794140 | 37.44 | 1.53 | 4.26 | 36.2 | 37.44 | 35.91 | 15518 |
| 1778707800 | 35.91 | 0.26 | 0.73 | 35.65 | 35.91 | 34.88 | 4362 |
| 1778621400 | 35.65 | -0.59 | -1.63 | 36.26 | 36.26 | 35.34 | 17910 |
| 1778535000 | 36.24 | 0.82 | 2.32 | 35.78 | 37 | 35.58 | 5731 |
| 1778275800 | 35.42 | -0.13 | -0.37 | 35.49 | 35.96 | 34.48 | 28678 |
| 1778189400 | 35.55 | -0.75 | -2.07 | 36.67 | 36.67 | 35.48 | 16234 |
| 1778102940 | 36.3 | 0.08 | 0.22 | 36.22 | 36.98 | 36.1 | 30491 |
| 1778016600 | 36.22 | 0.4 | 1.12 | 36.18 | 36.7 | 36.02 | 57602 |
| 1777930200 | 35.82 | 1.72 | 5.04 | 34.7 | 36.18 | 34.5 | 87607 |
| 1777584600 | 34.1 | 0.3 | 0.89 | 33.81 | 34.53 | 33.81 | 95464 |
| 1777498140 | 33.8 | -0.26 | -0.76 | 34.07 | 34.55 | 33.72 | 27570 |
| 1777411800 | 34.06 | -0.44 | -1.28 | 35.99 | 35.99 | 33.97 | 35479 |
| 1777325340 | 34.5 | -0.31 | -0.89 | 34.74 | 34.81 | 34.06 | 68342 |
| 1777066200 | 34.81 | -0.4 | -1.14 | 35.57 | 35.57 | 34.81 | 26393 |
| 1776979800 | 35.21 | -0.09 | -0.25 | 35 | 35.31 | 34.57 | 26830 |
| 1776893400 | 35.3 | 0.96 | 2.80 | 34.36 | 35.54 | 34.36 | 42107 |
| 1776720600 | 34.34 | -0.57 | -1.63 | 34.5 | 34.5 | 33.58 | 55617 |
| 1776461400 | 34.91 | 1.11 | 3.28 | 34 | 35.11 | 34 | 93693 |
| 1776375000 | 33.8 | 0.32 | 0.96 | 33.25 | 33.87 | 33.17 | 71306 |
| 1776288600 | 33.479999 | 0.06 | 0.18 | 33.38 | 33.9 | 33.2 | 106985 |
| 1776202140 | 33.42 | 0.5 | 1.52 | 33.25 | 34.18 | 33.25 | 63830 |
| 1776115800 | 32.92 | -0.08 | -0.24 | 32.64 | 34 | 32.28 | 57858 |
| 1775856600 | 33 | -0.23 | -0.69 | 32.939999 | 33.49 | 32.63 | 34341 |
| 1775770200 | 33.229999 | 0.42 | 1.28 | 32.78 | 33.25 | 32.43 | 61008 |
| 1775683740 | 32.81 | 0.74 | 2.31 | 32.07 | 33.369999 | 32.07 | 113542 |
| 1775597340 | 32.07 | -0.49 | -1.50 | 32.11 | 32.189999 | 31.67 | 32482 |
| 1775511000 | 32.56 | 1.13 | 3.60 | 32.25 | 32.759999 | 32.1 | 54457 |
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
メールアドレスで登録
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。
