Realty Incomdrn (R1IN34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.08 | -3.05692622458 | 166.18 | 167.49 | 158.64 | 153 | 162.44440523 | DR |
4 | -4.5 | -2.71739130435 | 165.6 | 167.49 | 157.44 | 153 | 162.01000725 | DR |
12 | -10.4 | -6.06413994169 | 171.5 | 185 | 157.44 | 279 | 167.26456666 | DR |
26 | -0.82 | -0.506422924901 | 161.92 | 185.4 | 157.44 | 233 | 169.75139604 | DR |
52 | 22.22 | 15.9994239631 | 138.88 | 185.4 | 127.01 | 334 | 148.81852526 | DR |
156 | -23.28 | -12.6260982753 | 184.38 | 194.56 | 114.8 | 311 | 151.5572261 | DR |
260 | 51.18 | 46.5611353712 | 109.92 | 207.15 | 109.92 | 316 | 161.56389636 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737754200 | 161.1 | 2.46 | 1.55 | 158.66999 | 163 | 158.66999 | 113 |
1737667740 | 158.63999 | -2.11 | -1.31 | 161.84 | 161.84 | 158.63999 | 375 |
1737581400 | 160.75 | -6.15 | -3.68 | 166.9 | 166.97999 | 160.75 | 53 |
1737495000 | 166.9 | -0.26 | -0.16 | 163.81 | 167.1 | 163.81 | 191 |
1737408600 | 167.16 | 0.96 | 0.58 | 166.19999 | 167.49 | 164.53 | 122 |
1737149400 | 166.19999 | 1.67 | 1.02 | 166.18 | 167.44999 | 166.18 | 24 |
1737062940 | 164.53 | 4.09 | 2.55 | 162.05 | 164.77 | 160.4 | 170 |
1736976540 | 160.44 | -0.36 | -0.22 | 157.8 | 163.41999 | 157.8 | 133 |
1736890140 | 160.8 | 0.8 | 0.50 | 160 | 161.6 | 158.72 | 83 |
1736803740 | 160 | 2 | 1.27 | 158 | 160 | 157.44 | 65 |
1736544540 | 158 | -2.16 | -1.35 | 160.16999 | 160.16999 | 158 | 181 |
1736458140 | 160.16 | 0 | 0.00 | 160.16 | 160.88 | 160.16 | 121 |
1736371740 | 160.16 | -0.32 | -0.20 | 162.08 | 162.08 | 159.31 | 120 |
1736285400 | 160.47999 | -1.02 | -0.63 | 163.12 | 163.19 | 159.4 | 86 |
1736198940 | 161.5 | -4.19 | -2.53 | 165.69 | 165.69 | 161.5 | 501 |
1735939740 | 165.69 | 3.76 | 2.32 | 163.55 | 165.69 | 161.93 | 325 |
1735853400 | 161.93 | -1.14 | -0.70 | 167.05 | 167.05 | 161.93 | 161 |
1735594200 | 163.07 | -0.24 | -0.15 | 162.77 | 163.07 | 162.77 | 37 |
1735334940 | 163.31 | -0.29 | -0.18 | 165.6 | 166.56 | 163.31 | 12 |
1735248540 | 163.6 | -0.08 | -0.05 | 165.32 | 165.32 | 162.93 | 173 |
1734989340 | 163.68 | 1.92 | 1.19 | 171.1 | 171.1 | 161.76 | 81 |
1734730200 | 161.76 | 2.13 | 1.33 | 161.22999 | 161.76 | 158.08 | 86 |
1734643800 | 159.63 | -8.16 | -4.86 | 169.47 | 169.47 | 159.63 | 113 |
1734557400 | 167.79 | 1.19 | 0.71 | 168.27 | 170.74 | 166.09 | 1175 |
1734470940 | 166.6 | -1.19 | -0.71 | 167.79 | 169.83 | 166.6 | 267 |
1734384540 | 167.79 | 1.19 | 0.71 | 168.27 | 168.27 | 166.77 | 1965 |
1734125340 | 166.6 | 0.6 | 0.36 | 167.66 | 167.66 | 165.78 | 57 |
1734039000 | 166 | 1 | 0.61 | 163.8 | 167.36 | 163.52 | 225 |
1733952540 | 165 | -4.02 | -2.38 | 170.72 | 170.72 | 165 | 120 |
1733866140 | 169.02 | -2.68 | -1.56 | 170.62 | 170.62 | 169.02 | 14 |
1733779740 | 171.7 | 1.53 | 0.90 | 170 | 171.7 | 167.3 | 311 |
1733520600 | 170.17 | 1.87 | 1.11 | 173.9 | 173.9 | 167.79 | 302 |
1733434200 | 168.3 | -2.09 | -1.23 | 172.1 | 172.1 | 166.5 | 251 |
1733347800 | 170.39 | -0.3 | -0.18 | 167.27 | 170.39 | 167.27 | 205 |
1733261340 | 170.69 | -0.33 | -0.19 | 171.61 | 172.27 | 170 | 522 |
1733174940 | 171.02 | -3.17 | -1.82 | 174.8 | 175.03 | 171.02 | 981 |
1732915740 | 174.19 | -10.69 | -5.78 | 185 | 185 | 174.19 | 1194 |
1732829400 | 184.88 | 12.18 | 7.05 | 175.75 | 184.88 | 172.7 | 133 |
1732743000 | 172.7 | 4.4 | 2.61 | 167.5 | 173.78 | 167.5 | 24 |
1732656600 | 168.3 | 1.87 | 1.12 | 166 | 168.3 | 162.33 | 86 |
1732570140 | 166.43 | 0.37 | 0.22 | 162.72999 | 167.79 | 162.72999 | 430 |
1732310940 | 166.06 | -0.55 | -0.33 | 167.44999 | 168.08 | 166.06 | 82 |
1732224600 | 166.61 | 1.17 | 0.71 | 165.44 | 167.5 | 165.44 | 449 |
1732051800 | 165.44 | 3.36 | 2.07 | 162.72 | 165.44 | 162.72 | 79 |
1731965340 | 162.08 | -0.61 | -0.37 | 162.72 | 163.52 | 161.6 | 82 |
1731619800 | 162.69 | -2.75 | -1.66 | 162.13 | 163.54 | 161.91 | 1330 |
1731533400 | 165.44 | 1.19 | 0.72 | 165.9 | 166.72 | 164.32 | 76 |
1731446940 | 164.25 | -3.91 | -2.33 | 165.58 | 166.6 | 164.25 | 112 |
1731360540 | 168.16 | 2.24 | 1.35 | 162.6 | 168.51 | 162.6 | 94 |
1731101400 | 165.91999 | 4.32 | 2.67 | 163.84 | 166.44999 | 163.52 | 37 |
1731014940 | 161.6 | -0.24 | -0.15 | 163.99 | 163.99 | 160.5 | 43 |
1730928600 | 161.84 | -6.8 | -4.03 | 169.49 | 169.49 | 160.31 | 222 |
1730842200 | 168.64 | -3.4 | -1.98 | 169.65 | 172.55 | 167.62 | 69 |
1730755800 | 172.04 | -1.87 | -1.08 | 171.7 | 172.04 | 170.57 | 190 |
1730496600 | 173.91 | -1.09 | -0.62 | 171.5 | 174.59 | 171.5 | 706 |
1730410200 | 175 | 0 | 0.00 | 175 | 175 | 164.77 | 300 |
1730323800 | 175 | 0.9 | 0.52 | 174.08 | 176 | 174.08 | 20 |
1730237340 | 174.1 | -1.68 | -0.96 | 177.54 | 177.54 | 173.97 | 82 |
1730151000 | 175.78 | -0.25 | -0.14 | 176.85 | 177.14 | 174.08 | 49 |
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