Hot Features
プレミアム
Investo ETF Global Video Gaming & Esports Fundo De Invest (JOGO11)
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 | 5.73 | 4.65248457291 | 123.16 | 128.98 | 122.49 | 458 | 125.86068935 | FU |
| 4 | -2.07 | -1.58063530849 | 130.96 | 132.49 | 121.62 | 1473 | 126.87716516 | FU |
| 12 | 13.57 | 11.7672563302 | 115.32 | 140 | 112.96 | 2068 | 127.68476355 | FU |
| 26 | 34.3 | 36.2617612855 | 94.59 | 140 | 87.98 | 1425 | 117.6954708 | FU |
| 52 | 57.53 | 80.6193946188 | 71.36 | 140 | 70.11 | 1325 | 103.09409711 | FU |
| 156 | 48.74 | 60.8109794136 | 80.15 | 140 | 50.13 | 8817 | 66.63746049 | FU |
| 260 | 28.89 | 28.89 | 100 | 140 | 50.13 | 8816 | 67.55020782 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 128.9 | 2.66 | 2.11 | 127.51 | 128.97999 | 127.51 | 273 |
| 1738186200 | 126.24 | 0.68 | 0.54 | 124.22 | 126.24 | 124.22 | 499 |
| 1738099740 | 125.56 | 1.72 | 1.39 | 122.5 | 125.63 | 122.49 | 307 |
| 1738013340 | 123.84 | -2.06 | -1.64 | 124.98 | 124.99 | 122.99 | 473 |
| 1737754200 | 125.9 | 1.45 | 1.17 | 123.16 | 125.9 | 123.16 | 740 |
| 1737667740 | 124.45 | -0.58 | -0.46 | 125.03 | 125.07 | 123.69 | 359 |
| 1737581400 | 125.03 | -1.77 | -1.40 | 126.8 | 126.8 | 125.03 | 1400 |
| 1737495000 | 126.8 | 0.42 | 0.33 | 128 | 129.79 | 126.25 | 1539 |
| 1737408600 | 126.38 | -0.45 | -0.35 | 128.8 | 132.49 | 125.74 | 279 |
| 1737149400 | 126.83 | 0.77 | 0.61 | 127.19 | 127.29 | 126.38 | 9232 |
| 1737062940 | 126.06 | 0.39 | 0.31 | 127.3 | 127.3 | 125.45 | 174 |
| 1736976540 | 125.67 | 2.23 | 1.81 | 123.02 | 127.12 | 123.01 | 1997 |
| 1736890140 | 123.44 | -1.34 | -1.07 | 125.64 | 125.64 | 123.43 | 1005 |
| 1736803740 | 124.78 | 0.59 | 0.48 | 124.99 | 124.99 | 121.62 | 2212 |
| 1736544540 | 124.19 | -0.79 | -0.63 | 125 | 127.24 | 123.98 | 734 |
| 1736458140 | 124.98 | -1.88 | -1.48 | 125.22 | 127.29 | 123.98 | 550 |
| 1736371740 | 126.86 | -0.54 | -0.42 | 128.79 | 128.79 | 126.12 | 2303 |
| 1736285400 | 127.4 | -3.84 | -2.93 | 130.88999 | 130.88999 | 126.67 | 950 |
| 1736198940 | 131.24 | -0.47 | -0.36 | 132.49 | 132.49 | 129.5 | 3803 |
| 1735939740 | 131.71 | 2.22 | 1.71 | 130.96 | 131.71 | 127.72 | 640 |
| 1735853400 | 129.49 | -0.15 | -0.12 | 132.91999 | 140 | 127.2 | 7614 |
| 1735594200 | 129.63999 | -1.12 | -0.86 | 130.76 | 131.5 | 129.1 | 574 |
| 1735334940 | 130.76 | -1.28 | -0.97 | 132.79 | 132.79 | 128.78 | 2301 |
| 1735248540 | 132.04 | 1.41 | 1.08 | 130.63 | 132.04 | 129.82 | 924 |
| 1734989340 | 130.63 | 2.44 | 1.90 | 128.19 | 130.66999 | 126.5 | 648 |
| 1734730200 | 128.19 | 0.85 | 0.67 | 127.49 | 128.91 | 124.01 | 9772 |
| 1734643800 | 127.34 | -2.94 | -2.26 | 131.59 | 131.59 | 127.11 | 6620 |
| 1734557400 | 130.28 | -2.08 | -1.57 | 131.65 | 133.47999 | 129.1 | 2191 |
| 1734470940 | 132.36 | 0.88 | 0.67 | 129.47999 | 132.82 | 129.47999 | 3694 |
| 1734384540 | 131.47999 | 2.99 | 2.33 | 129.59 | 131.47999 | 127.53 | 1585 |
| 1734125340 | 128.49 | 0.15 | 0.12 | 130.77 | 130.77 | 127.68 | 2636 |
| 1734039000 | 128.34 | -1.08 | -0.83 | 129.25 | 129.88 | 128.34 | 893 |
| 1733952540 | 129.41999 | 1.5 | 1.17 | 129.61 | 129.93 | 126.1 | 1630 |
| 1733866140 | 127.92 | -4.2 | -3.18 | 132.12 | 132.12 | 127.89 | 1573 |
| 1733779740 | 132.12 | -2.96 | -2.19 | 134.8 | 136.34 | 132.1 | 2034 |
| 1733520600 | 135.08 | 2.11 | 1.59 | 132.97999 | 136.04 | 131.35 | 3414 |
| 1733434200 | 132.97 | 0.64 | 0.48 | 131 | 134.3 | 130.82 | 3628 |
| 1733347800 | 132.33 | 1.61 | 1.23 | 130.72 | 132.55 | 129.4 | 7163 |
| 1733261340 | 130.72 | 1.82 | 1.41 | 128.9 | 131.07 | 127.32 | 1642 |
| 1733174940 | 128.9 | 4.69 | 3.78 | 125 | 129.18 | 125 | 3291 |
| 1732915740 | 124.21 | -15.79 | -11.28 | 134.44999 | 137.6 | 124.21 | 2491 |
| 1732829400 | 140 | 16.24 | 13.12 | 122.17 | 140 | 122.17 | 1078 |
| 1732743000 | 123.76 | 2.78 | 2.30 | 121.9 | 123.76 | 120.66 | 1041 |
| 1732656600 | 120.98 | 0.6 | 0.50 | 121.11 | 121.11 | 118.5 | 1078 |
| 1732570140 | 120.38 | 0.1 | 0.08 | 118.16 | 120.38 | 118.16 | 2529 |
| 1732310940 | 120.28 | 0.63 | 0.53 | 119.81 | 120.28 | 118.2 | 869 |
| 1732224600 | 119.65 | 2.53 | 2.16 | 118.71 | 120.25 | 118.63 | 2097 |
| 1732051800 | 117.12 | 2.09 | 1.82 | 113.12 | 117.12 | 113.12 | 786 |
| 1731965340 | 115.03 | -0.4 | -0.35 | 116.27 | 116.27 | 113.7 | 337 |
| 1731619800 | 115.43 | 2.19 | 1.93 | 114.45 | 115.44 | 114.39 | 1085 |
| 1731533400 | 113.24 | -1.1 | -0.96 | 115.22 | 115.22 | 112.96 | 976 |
| 1731446940 | 114.34 | -2.06 | -1.77 | 116.4 | 116.7 | 114.02 | 983 |
| 1731360540 | 116.4 | 1.12 | 0.97 | 115 | 116.4 | 114.87 | 1791 |
| 1731101400 | 115.28 | 0.98 | 0.86 | 115.32 | 115.32 | 112.96 | 1255 |
| 1731014940 | 114.3 | 6.58 | 6.11 | 109.49 | 114.3 | 109.49 | 1928 |
| 1730928600 | 107.72 | -0.94 | -0.87 | 110 | 110 | 107.35 | 1517 |
| 1730842200 | 108.66 | 1.35 | 1.26 | 106.91 | 108.75 | 106.52 | 3494 |
| 1730755800 | 107.31 | -2.41 | -2.20 | 108.11 | 108.11 | 107.08 | 614 |
| 1730496600 | 109.72 | 1.83 | 1.70 | 109 | 109.72 | 106.17 | 753 |
| 1730410200 | 107.89 | 0.44 | 0.41 | 107.45 | 107.89 | 107.2 | 1450 |
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
