Intercontinental Exchange Inc (I1CE34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.76 | 1.71590306032 | 452.24 | 460 | 452.24 | 9 | 452.24 | DR |
4 | -15 | -3.15789473684 | 475 | 484.5 | 442.35 | 66 | 452.3743311 | DR |
12 | 7 | 1.54525386313 | 453 | 484.5 | 432.58 | 83 | 446.83047355 | DR |
26 | 104.27 | 29.3115565176 | 355.73 | 484.5 | 355.73 | 70 | 441.12145524 | DR |
52 | 176.64 | 62.3376623377 | 283.36 | 484.5 | 275.52 | 154 | 362.8088616 | DR |
156 | 87.5 | 23.4899328859 | 372.5 | 484.5 | 210.01 | 351 | 293.16676472 | DR |
260 | 253.6 | 122.868217054 | 206.4 | 484.5 | 206.4 | 338 | 293.31922477 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732224600 | 460 | 7.76 | 1.72 | 460 | 460 | 460 | 1 |
1732051740 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 0 |
1731965340 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 9 |
1731619800 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 0 |
1731533400 | 452.24 | 0.44 | 0.10 | 452.24 | 452.24 | 452.24 | 578 |
1731446940 | 451.8 | -5.3 | -1.16 | 451.8 | 451.8 | 451.8 | 1 |
1731360600 | 457.1 | 0 | 0.00 | 457.1 | 457.1 | 457.1 | 0 |
1731101400 | 457.1 | 14.75 | 3.33 | 457.1 | 457.1 | 457.1 | 1 |
1731015000 | 442.35 | 0 | 0.00 | 442.35 | 442.35 | 442.35 | 0 |
1730928600 | 442.35 | -4.65 | -1.04 | 442.35 | 442.35 | 442.35 | 1 |
1730842200 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
1730755800 | 447 | -9 | -1.97 | 450 | 450 | 447 | 2 |
1730496600 | 456 | 0 | 0.00 | 456 | 456 | 456 | 0 |
1730410200 | 456 | -27.36 | -5.66 | 456 | 456 | 456 | 3 |
1730323800 | 483.36 | 8.36 | 1.76 | 484.5 | 484.5 | 483.36 | 2 |
1730237340 | 475 | 6.72 | 1.44 | 475 | 475 | 475 | 1 |
1730150940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729891740 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729805340 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729718940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729632540 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729546140 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729286940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729200540 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729114140 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
1729027740 | 468.28 | 8.74 | 1.90 | 468.28 | 468.28 | 468.28 | 1 |
1728941340 | 459.54 | 7.74 | 1.71 | 459.54 | 459.54 | 459.54 | 1 |
1728682200 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
1728595800 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
1728509400 | 451.8 | 10.04 | 2.27 | 451.8 | 451.8 | 451.8 | 1 |
1728423000 | 441.76 | 0 | 0.00 | 441.76 | 441.76 | 441.76 | 0 |
1728336600 | 441.76 | -2.65 | -0.60 | 441.76 | 441.76 | 441.76 | 1 |
1728077400 | 444.41 | 0 | 0.00 | 444.41 | 444.41 | 444.41 | 0 |
1727991000 | 444.41 | 4.41 | 1.00 | 447 | 447 | 444.41 | 1370 |
1727904600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
1727818200 | 440 | 7.19 | 1.66 | 440 | 440 | 440 | 1 |
1727731800 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
1727472600 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
1727386200 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
1727299800 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
1727213400 | 432.81 | -10.19 | -2.30 | 432.81 | 432.81 | 432.81 | 1 |
1727127000 | 443 | 10.42 | 2.41 | 443 | 443 | 443 | 1 |
1726867800 | 432.58 | 0 | 0.00 | 432.58 | 432.58 | 432.58 | 0 |
1726781400 | 432.58 | -9.32 | -2.11 | 432.58 | 432.58 | 432.58 | 2 |
1726695000 | 441.9 | -4.6 | -1.03 | 441.9 | 441.9 | 441.9 | 1 |
1726608600 | 446.5 | 0 | 0.00 | 446.5 | 446.5 | 446.5 | 0 |
1726522200 | 446.5 | -3.18 | -0.71 | 446.5 | 446.5 | 446.5 | 1 |
1726262940 | 449.68 | 0 | 0.00 | 449.68 | 449.68 | 449.68 | 0 |
1726176540 | 449.68 | 0 | 0.00 | 449.68 | 449.68 | 449.68 | 0 |
1726090140 | 449.68 | -5.82 | -1.28 | 451 | 451 | 449.68 | 3 |
1726003740 | 455.5 | 6.85 | 1.53 | 455.5 | 455.5 | 455.5 | 1 |
1725917400 | 448.65 | 0 | 0.00 | 448.65 | 448.65 | 448.65 | 0 |
1725658200 | 448.65 | -4.35 | -0.96 | 448.65 | 448.65 | 448.65 | 1 |
1725571800 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
1725485400 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
1725399000 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
1725312600 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
1725053400 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
1724967000 | 453 | 7.72 | 1.73 | 453 | 453 | 453 | 1 |
1724880600 | 445.28 | 7.28 | 1.66 | 445.28 | 445.28 | 445.28 | 1 |
1724794140 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
1724707740 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
1724448540 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
1724362140 | 438 | 2.41 | 0.55 | 438 | 438 | 438 | 1 |
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