Hot Features
プレミアム
CAIXAETFXBOV CI (XBOV11)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | -3.43 | -2.81424351821 | 121.88 | 122.39 | 116.91 | 3639 | 120.32702539 | FU |
| 4 | -7.7 | -6.10384462941 | 126.15 | 127.53 | 116.91 | 1556 | 121.68030652 | FU |
| 12 | -14.75 | -11.0735735736 | 133.2 | 133.2 | 116.91 | 575 | 122.05380758 | FU |
| 26 | -1.78 | -1.48049571654 | 120.23 | 135.33 | 116.91 | 298 | 123.27789123 | FU |
| 52 | -14 | -10.5700264251 | 132.45 | 135.33 | 116.13 | 387 | 125.56122926 | FU |
| 156 | 17.44 | 17.2656172656 | 101.01 | 135.33 | 94.02 | 1052 | 112.45453303 | FU |
| 260 | 5.64 | 4.99955677688 | 112.81 | 135.33 | 62.81 | 1518 | 108.16400265 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 118.45 | -1.2 | -1.00 | 116.91 | 119.14 | 116.91 | 45433 |
| 1734730200 | 119.65 | 0.76 | 0.64 | 118.12 | 119.65 | 118.12 | 5423 |
| 1734643800 | 118.89 | -0.29 | -0.24 | 119.18 | 119.39 | 118.89 | 2720 |
| 1734557400 | 119.18 | -3.21 | -2.62 | 120 | 120 | 119.18 | 220 |
| 1734470940 | 122.39 | 1.27 | 1.05 | 122.3 | 122.39 | 122.3 | 29 |
| 1734384540 | 121.12 | -1.16 | -0.95 | 121.88 | 122.01 | 121.12 | 9802 |
| 1734125340 | 122.28 | -1.38 | -1.12 | 123.39 | 123.39 | 122.28 | 18 |
| 1734039000 | 123.66 | -3.38 | -2.66 | 124.17 | 124.17 | 123.66 | 18 |
| 1733952540 | 127.04 | 1.29 | 1.03 | 125.44 | 127.53 | 125.26 | 18 |
| 1733866140 | 125.75 | 1.02 | 0.82 | 125.42 | 125.75 | 125.42 | 87 |
| 1733779740 | 124.73 | 1.22 | 0.99 | 124.75 | 124.75 | 124.73 | 40 |
| 1733520600 | 123.51 | -1.87 | -1.49 | 122.9 | 124.71 | 122.9 | 36 |
| 1733434200 | 125.38 | 1.84 | 1.49 | 125.35 | 125.38 | 125.17 | 84 |
| 1733347800 | 123.54 | -0.19 | -0.15 | 123.3 | 124.09 | 123.3 | 12102 |
| 1733261340 | 123.73 | 0.9 | 0.73 | 123.45 | 123.73 | 123.45 | 16 |
| 1733174940 | 122.83 | -0.44 | -0.36 | 122.51 | 123.38 | 122.51 | 50 |
| 1732915740 | 123.27 | 1.04 | 0.85 | 123.27 | 123.27 | 123.27 | 10 |
| 1732829400 | 122.23 | -2.97 | -2.37 | 123.64 | 123.64 | 122.23 | 211 |
| 1732743000 | 125.2 | -2.18 | -1.71 | 125.4 | 125.47 | 125.2 | 210 |
| 1732656600 | 127.38 | 1.23 | 0.98 | 127.12 | 127.38 | 127.12 | 20 |
| 1732570140 | 126.15 | -0.45 | -0.36 | 126.15 | 126.15 | 126.15 | 10 |
| 1732310940 | 126.6 | 2.12 | 1.70 | 126.35 | 126.6 | 126.35 | 11 |
| 1732224600 | 124.48 | -1.23 | -0.98 | 124.42 | 124.48 | 124.42 | 12 |
| 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 |
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
