
FII Even II Kinea (KEVE11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -9.99 | -1.16162790698 | 860 | 899.9 | 850.01 | 15 | 861.8676 | FU |
4 | -48.97 | -5.44728470044 | 898.98 | 899.94 | 829.01 | 39 | 862.14371316 | FU |
12 | -160.88 | -15.9146890364 | 1010.89 | 1010.89 | 829.01 | 65 | 885.21428118 | FU |
26 | -319.99 | -27.3495726496 | 1170 | 1170 | 829.01 | 65 | 984.64840881 | FU |
52 | -309.99 | -26.7232758621 | 1160 | 1174 | 829.01 | 62 | 1043.59672183 | FU |
156 | -149.99 | -14.999 | 1000 | 1184.95 | 829.01 | 72 | 1043.02933876 | FU |
260 | -174.69 | -17.0479164634 | 1024.7 | 1184.95 | 810 | 78 | 1026.52751952 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173400 | 850.01 | 0 | 0.00 | 850.01 | 850.01 | 850.01 | 0 |
1740087000 | 850.01 | -9.99 | -1.16 | 860.01 | 860.03 | 850.01 | 7 |
1740000540 | 860 | -15 | -1.71 | 860 | 860 | 860 | 20 |
1739914140 | 875 | 15 | 1.74 | 861 | 875 | 860 | 14 |
1739827800 | 860 | 0 | 0.00 | 860 | 860.02 | 860 | 12 |
1739568600 | 860 | 0 | 0.00 | 860 | 899.9 | 860 | 22 |
1739482140 | 860 | 0 | 0.00 | 860 | 860 | 860 | 12 |
1739395740 | 860 | 0 | 0.00 | 860 | 860 | 860 | 2 |
1739309340 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
1739222940 | 860 | -20 | -2.27 | 840 | 860 | 829.01 | 4 |
1738963800 | 880 | 20 | 2.33 | 861.01 | 899.94 | 849.99 | 59 |
1738877340 | 860 | 8.93 | 1.05 | 855.01 | 860 | 855 | 39 |
1738791000 | 851.07 | 0 | 0.00 | 851.07 | 851.07 | 851.07 | 0 |
1738704600 | 851.07 | -8.93 | -1.04 | 869.01 | 869.01 | 851.07 | 30 |
1738618200 | 860 | -38.98 | -4.34 | 851.51 | 860.03 | 851.51 | 287 |
1738359000 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1738272600 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1738186200 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1738099800 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1738013400 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1737754200 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 1 |
1737667800 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1737581400 | 898.98 | 0 | 0.00 | 898.98 | 898.98 | 898.98 | 0 |
1737495000 | 898.98 | 0.02 | 0.00 | 898.98 | 898.98 | 898.98 | 14 |
1737408540 | 898.96 | 0 | 0.00 | 898.96 | 898.96 | 898.96 | 0 |
1737149340 | 898.96 | 0 | 0.00 | 898.96 | 898.96 | 898.96 | 0 |
1737062940 | 898.96 | 0 | 0.00 | 897.99 | 898.96 | 897.99 | 13 |
1736976540 | 898.96 | 66.95 | 8.05 | 850 | 898.96 | 850 | 52 |
1736890140 | 832.01 | -76.99 | -8.47 | 850.03 | 850.03 | 832.01 | 222 |
1736803800 | 909 | 0 | 0.00 | 909 | 909 | 909 | 0 |
1736544600 | 909 | 0 | 0.00 | 909 | 909 | 909 | 0 |
1736458200 | 909 | 0 | 0.00 | 909 | 909 | 909 | 0 |
1736371800 | 909 | 0 | 0.00 | 909 | 909 | 909 | 0 |
1736285400 | 909 | -11 | -1.20 | 909.09 | 909.09 | 909 | 3 |
1736199000 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
1735939800 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
1735853400 | 920 | -40 | -4.17 | 934.27 | 934.27 | 920 | 2 |
1735594200 | 960 | 30 | 3.23 | 960 | 960 | 960 | 1 |
1735334940 | 930 | 0 | 0.00 | 930 | 930 | 930 | 0 |
1735248540 | 930 | 0 | 0.00 | 930 | 930 | 930 | 3 |
1734989340 | 930 | 20 | 2.20 | 910 | 930 | 910 | 9 |
1734730200 | 910 | 50 | 5.81 | 910 | 910 | 910 | 10 |
1734643800 | 860 | -95.01 | -9.95 | 900.01 | 900.01 | 850.01 | 504 |
1734557400 | 955.01 | 0.01 | 0.00 | 955.01 | 955.01 | 955.01 | 1 |
1734470940 | 955 | 0 | 0.00 | 955 | 955 | 955 | 0 |
1734384540 | 955 | 0 | 0.00 | 955 | 955 | 955 | 0 |
1734125340 | 955 | 0 | 0.00 | 955 | 955 | 955 | 4 |
1734039000 | 955 | -5 | -0.52 | 950 | 955 | 950 | 4 |
1733952540 | 960 | 40 | 4.35 | 920 | 960 | 920 | 4 |
1733866140 | 920 | -30 | -3.16 | 920 | 920 | 920 | 10 |
1733779800 | 950 | 0 | 0.00 | 950 | 950 | 950 | 0 |
1733520600 | 950 | 20 | 2.15 | 964.89 | 1000.01 | 950 | 486 |
1733434200 | 930 | 50 | 5.68 | 930.01 | 931 | 930 | 27 |
1733347800 | 880 | -109.99 | -11.11 | 910 | 910 | 830 | 308 |
1733261340 | 989.99 | 0 | 0.00 | 989.99 | 989.99 | 989.99 | 0 |
1733174940 | 989.99 | 9.99 | 1.02 | 989.99 | 989.99 | 989.99 | 1 |
1732915740 | 980 | 0 | 0.00 | 1010.89 | 1010.89 | 980 | 18 |
1732829400 | 980 | 0 | 0.00 | 980 | 980 | 980 | 81 |
1732743000 | 980 | -20 | -2.00 | 980 | 980 | 979.99 | 126 |
1732656600 | 1000 | 40 | 4.17 | 1010.92 | 1010.92 | 1000 | 5 |
1732539600 | 960 | 0 | 0.00 | 960 | 960 | 960 | 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