Hot Features
プレミアム
CAIXAETFXBOV CI (XBOV11)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -0.726083140509 | 125.33 | 125.71 | 124.42 | 27 | 125.61121951 | FU |
| 4 | -0.58 | -0.464 | 125 | 128.65 | 121.15 | 105 | 127.13372228 | FU |
| 12 | -8.83 | -6.62664165103 | 133.25 | 134.05 | 121.15 | 48 | 128.23307225 | FU |
| 26 | -0.38 | -0.304487179487 | 124.8 | 135.33 | 116.13 | 62 | 129.14897497 | FU |
| 52 | 1.25 | 1.01485751401 | 123.17 | 135.33 | 116.13 | 280 | 127.39810041 | FU |
| 156 | 21.5 | 20.8900116595 | 102.92 | 135.33 | 94.02 | 1028 | 111.92518907 | FU |
| 260 | 18.87 | 17.8777830412 | 105.55 | 135.33 | 62.81 | 1508 | 107.93691557 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 125.71 | 0.43 | 0.34 | 125.66 | 125.71 | 125.66 | 62 |
| 1731965340 | 125.28 | -0.05 | -0.04 | 125.28 | 125.28 | 125.28 | 10 |
| 1731619800 | 125.33 | 0.12 | 0.10 | 125.33 | 125.33 | 125.33 | 10 |
| 1731533400 | 125.21 | 0 | 0.00 | 125.15 | 125.21 | 124.63 | 38 |
| 1731446940 | 125.21 | -0.19 | -0.15 | 125.21 | 125.21 | 125.21 | 10 |
| 1731360540 | 125.4 | 0.04 | 0.03 | 121.15 | 125.4 | 121.15 | 311 |
| 1731101400 | 125.36 | -1.77 | -1.39 | 125.17 | 125.36 | 125.17 | 18 |
| 1731014940 | 127.13 | -0.63 | -0.49 | 127.55 | 127.55 | 127.13 | 18 |
| 1730928600 | 127.76 | -0.33 | -0.26 | 127.76 | 127.76 | 127.76 | 10 |
| 1730842200 | 128.09 | 0.26 | 0.20 | 127.84 | 128.09 | 127.84 | 11 |
| 1730755800 | 127.83 | 2.22 | 1.77 | 126.29 | 127.83 | 126.29 | 870 |
| 1730496600 | 125.61 | -1.57 | -1.23 | 127.97 | 127.97 | 125.61 | 23 |
| 1730410200 | 127.18 | -0.75 | -0.59 | 127.46 | 127.46 | 127.18 | 13 |
| 1730323800 | 127.93 | -0.21 | -0.16 | 127.93 | 127.93 | 127.93 | 10 |
| 1730237340 | 128.13999 | -0.49 | -0.38 | 128.65 | 128.65 | 128.13999 | 49 |
| 1730151000 | 128.63 | 1.29 | 1.01 | 128.59 | 128.63 | 128.59 | 11 |
| 1729891800 | 127.34 | -0.19 | -0.15 | 127.69 | 127.69 | 127.34 | 210 |
| 1729805400 | 127.53 | 0.81 | 0.64 | 125 | 127.53 | 125 | 210 |
| 1729719000 | 126.72 | -0.71 | -0.56 | 126.72 | 126.72 | 126.72 | 20 |
| 1729632600 | 127.43 | -0.38 | -0.30 | 127.19 | 127.43 | 127.19 | 30 |
| 1729546140 | 127.81 | -0.15 | -0.12 | 128.08 | 128.08 | 127.73 | 14 |
| 1729287000 | 127.96 | -0.27 | -0.21 | 126.58 | 128.02 | 126.58 | 16 |
| 1729200540 | 128.22999 | -0.94 | -0.73 | 128.22999 | 128.22999 | 128.22999 | 10 |
| 1729114140 | 129.16999 | 0.68 | 0.53 | 129.16999 | 129.16999 | 129.16999 | 10 |
| 1729027740 | 128.49 | 0.03 | 0.02 | 128.26 | 128.49 | 128.26 | 35 |
| 1728941340 | 128.46 | 0.99 | 0.78 | 128.46 | 128.46 | 128.46 | 10 |
| 1728682200 | 127.47 | -0.37 | -0.29 | 127.47 | 127.47 | 127.47 | 10 |
| 1728595740 | 127.84 | 0.4 | 0.31 | 127.65 | 127.84 | 127.65 | 36 |
| 1728509400 | 127.44 | -1.5 | -1.16 | 127.44 | 127.44 | 127.44 | 10 |
| 1728422940 | 128.94 | -0.59 | -0.46 | 128.94 | 128.94 | 128.94 | 10 |
| 1728336600 | 129.53 | 0.41 | 0.32 | 129.53 | 129.53 | 129.53 | 11 |
| 1728077400 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 10 |
| 1727991000 | 129.12 | -1.76 | -1.34 | 128.88 | 129.12 | 128.88 | 18 |
| 1727904540 | 130.88 | 1.09 | 0.84 | 131.18 | 131.18 | 130.88 | 12 |
| 1727818200 | 129.79 | 0.57 | 0.44 | 129.93 | 129.93 | 129.79 | 13 |
| 1727731800 | 129.22 | -0.86 | -0.66 | 133.19999 | 133.19999 | 129.22 | 28 |
| 1727472600 | 130.08 | -0.28 | -0.21 | 130.08 | 130.08 | 130.08 | 10 |
| 1727386140 | 130.36 | 1.36 | 1.05 | 130.36 | 130.36 | 130.36 | 10 |
| 1727299740 | 129 | -0.55 | -0.42 | 129 | 129 | 129 | 20 |
| 1727213400 | 129.55 | 1.55 | 1.21 | 129.55 | 129.55 | 129.55 | 10 |
| 1727127000 | 128 | -0.52 | -0.40 | 128.06 | 128.06 | 128 | 110 |
| 1726867800 | 128.52 | -1.93 | -1.48 | 128.5 | 128.52 | 128.5 | 12 |
| 1726781400 | 130.44999 | -0.61 | -0.47 | 130.44999 | 130.44999 | 130.44999 | 10 |
| 1726695000 | 131.06 | -1.19 | -0.90 | 131.06 | 131.06 | 131.06 | 10 |
| 1726608600 | 132.25 | -0.07 | -0.05 | 131.81 | 132.25 | 131.81 | 11 |
| 1726522200 | 132.32 | 0.49 | 0.37 | 131 | 132.66 | 131 | 20 |
| 1726263000 | 131.83 | 0.36 | 0.27 | 132.72999 | 132.87 | 131.83 | 51 |
| 1726176540 | 131.47 | -0.84 | -0.63 | 131.47 | 131.47 | 131.47 | 10 |
| 1726090140 | 132.31 | 1.03 | 0.78 | 132.31 | 132.31 | 132.31 | 10 |
| 1726003740 | 131.28 | -0.85 | -0.64 | 131.28 | 131.28 | 131.28 | 10 |
| 1725917400 | 132.13 | -0.06 | -0.05 | 129.97999 | 132.13 | 129.97999 | 14 |
| 1725658200 | 132.19 | -1.86 | -1.39 | 132.46 | 132.46 | 132.19 | 12 |
| 1725571800 | 134.05 | 0.35 | 0.26 | 133.72999 | 134.05 | 133.72999 | 12 |
| 1725485400 | 133.69999 | 2.04 | 1.55 | 133 | 133.69999 | 133 | 210 |
| 1725399000 | 131.66 | -0.48 | -0.36 | 132.05 | 132.05 | 131.66 | 14 |
| 1725312600 | 132.13999 | -0.45 | -0.34 | 132.22999 | 132.22999 | 132.13999 | 2 |
| 1725053400 | 132.59 | -0.66 | -0.50 | 133.25 | 133.29 | 132.59 | 16 |
| 1724967000 | 133.25 | -1.65 | -1.22 | 133.25 | 133.25 | 133.25 | 15 |
| 1724880600 | 134.9 | 0.91 | 0.68 | 135.33 | 135.33 | 133.16 | 25 |
| 1724794140 | 133.99 | -0.13 | -0.10 | 132.16 | 134.29 | 132.16 | 13 |
| 1724707740 | 134.12 | 1.24 | 0.93 | 133.72999 | 134.12 | 133.69 | 2834 |
| 1724448600 | 132.88 | 0.42 | 0.32 | 130.81 | 132.94 | 130.81 | 40 |
| 1724362140 | 132.46 | -1.21 | -0.91 | 132.86 | 132.86 | 132.46 | 30 |
| 1724275740 | 133.66999 | 0.35 | 0.26 | 131.69999 | 133.66999 | 131.69999 | 12 |
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
