Hot Features
プレミアム
S&P ASX 200 Banks (XBK)
ASX
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 | 190.9 | 5.24810996564 | 3637.5 | 3832 | 3637.5 | 0 | 0 | IX |
| 4 | 268.2 | 7.53328464693 | 3560.2 | 3832 | 3511.1 | 0 | 0 | IX |
| 12 | 375.1 | 10.8620739582 | 3453.3 | 3832 | 3339.9 | 0 | 0 | IX |
| 26 | 727.1 | 23.4450069326 | 3101.3 | 3832 | 2988.3 | 0 | 0 | IX |
| 52 | 1261.3 | 49.1332632153 | 2567.1 | 3832 | 2555.2 | 0 | 0 | IX |
| 156 | 1227.9 | 47.2178427226 | 2600.5 | 3832 | 2235.1 | 0 | 0 | IX |
| 260 | 1430 | 59.6230820547 | 2398.4 | 3832 | 1405.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 3781.2 | 14.5 | 0.38 | 3766.7 | 3793.3 | 3764.5 | 0 |
| 1732079700 | 3766.7 | -7.5 | -0.20 | 3773.4 | 3786.2 | 3750.3 | 0 |
| 1731993300 | 3774.2 | 36.2 | 0.97 | 3737.7 | 3813.6 | 3725.4 | 0 |
| 1731906900 | 3738 | -17.4 | -0.46 | 3755.4 | 3755.4 | 3698.3 | 0 |
| 1731647700 | 3755.4 | 63.7 | 1.73 | 3691.7 | 3755.4 | 3691.6 | 0 |
| 1731561300 | 3691.7 | 57.3 | 1.58 | 3637.5 | 3693.8 | 3637.5 | 0 |
| 1731474900 | 3634.4 | -42.5 | -1.16 | 3654.5 | 3656.5 | 3592 | 0 |
| 1731388500 | 3676.9 | -6.9 | -0.19 | 3683.8 | 3692.5 | 3649.7 | 0 |
| 1731302100 | 3683.8 | 7.8 | 0.21 | 3676 | 3696.9 | 3656.7 | 0 |
| 1731042900 | 3676 | 49.6 | 1.37 | 3625.7 | 3680.1 | 3623.7 | 0 |
| 1730956500 | 3626.4 | 12.7 | 0.35 | 3613.7 | 3634.3 | 3553.6 | 0 |
| 1730870100 | 3613.7 | 40.4 | 1.13 | 3573.3 | 3618.7 | 3573.3 | 0 |
| 1730783700 | 3573.3 | -20.6 | -0.57 | 3593.9 | 3593.9 | 3551.7 | 0 |
| 1730697300 | 3593.9 | 43.1 | 1.21 | 3550.8 | 3598.4 | 3524.1 | 0 |
| 1730438100 | 3550.8 | -20.3 | -0.57 | 3571.1 | 3571.1 | 3511.1 | 0 |
| 1730351700 | 3571.1 | 6.1 | 0.17 | 3565.4 | 3583.9 | 3546.1 | 0 |
| 1730265300 | 3565 | -33.2 | -0.92 | 3598.2 | 3600 | 3544.7 | 0 |
| 1730178900 | 3598.2 | 22.5 | 0.63 | 3575.7 | 3610.8 | 3575.7 | 0 |
| 1730092500 | 3575.7 | -22.7 | -0.63 | 3598.4 | 3601.3 | 3564.4 | 0 |
| 1729833300 | 3598.4 | 6.7 | 0.19 | 3591.5 | 3615.5 | 3582 | 0 |
| 1729746900 | 3591.7 | 31.5 | 0.88 | 3560.2 | 3605.9 | 3548 | 0 |
| 1729660500 | 3560.2 | 10.3 | 0.29 | 3548.3 | 3563.2 | 3537.9 | 0 |
| 1729574100 | 3549.9 | -67.7 | -1.87 | 3615.8 | 3615.8 | 3543.2 | 0 |
| 1729487700 | 3617.6 | 21.5 | 0.60 | 3598.1 | 3630.6 | 3596.6 | 0 |
| 1729228500 | 3596.1 | 3.2 | 0.09 | 3592.9 | 3605.3 | 3576.5 | 0 |
| 1729142100 | 3592.9 | 63.5 | 1.80 | 3529.4 | 3592.9 | 3529.4 | 0 |
| 1729055700 | 3529.4 | 21.2 | 0.60 | 3507.6 | 3537.5 | 3497.4 | 0 |
| 1728969300 | 3508.2 | 53.9 | 1.56 | 3454.3 | 3518.5 | 3454.3 | 0 |
| 1728882900 | 3454.3 | 32.1 | 0.94 | 3422.2 | 3454.3 | 3422.2 | 0 |
| 1728623700 | 3422.2 | -5.4 | -0.16 | 3426.8 | 3431.9 | 3402.4 | 0 |
| 1728537300 | 3427.6 | 1.2 | 0.04 | 3428.9 | 3456.4 | 3420.3 | 0 |
| 1728450900 | 3426.4 | 15.5 | 0.45 | 3410.9 | 3446.2 | 3410.9 | 0 |
| 1728364500 | 3410.9 | 10.3 | 0.30 | 3400.6 | 3429 | 3384.7 | 0 |
| 1728278100 | 3400.6 | 55.4 | 1.66 | 3348.5 | 3409.6 | 3348.4 | 0 |
| 1728022500 | 3345.2 | -51.4 | -1.51 | 3396.6 | 3396.6 | 3339.9 | 0 |
| 1727936100 | 3396.6 | -4.7 | -0.14 | 3401.3 | 3416 | 3388.8 | 0 |
| 1727849700 | 3401.3 | 3.4 | 0.10 | 3397.9 | 3411.9 | 3377 | 0 |
| 1727763300 | 3397.9 | -42.9 | -1.25 | 3440.8 | 3440.8 | 3382.4 | 0 |
| 1727676900 | 3440.8 | 19.8 | 0.58 | 3421 | 3459.8 | 3420.4 | 0 |
| 1727417700 | 3421 | -33.8 | -0.98 | 3454.1 | 3455.5 | 3410.3 | 0 |
| 1727331300 | 3454.8 | -8.6 | -0.25 | 3463.4 | 3498.9 | 3445.5 | 0 |
| 1727244900 | 3463.4 | -64 | -1.81 | 3527.4 | 3530.2 | 3451.6 | 0 |
| 1727158500 | 3527.4 | -96.7 | -2.67 | 3624.1 | 3636 | 3521.6 | 0 |
| 1727072100 | 3624.1 | -24 | -0.66 | 3644.9 | 3645.5 | 3610.4 | 0 |
| 1726812900 | 3648.1 | 20 | 0.55 | 3629.7 | 3653.8 | 3627.4 | 0 |
| 1726726500 | 3628.1 | 20 | 0.55 | 3608.1 | 3642.6 | 3608.1 | 0 |
| 1726640100 | 3608.1 | 14.8 | 0.41 | 3593.1 | 3613.3 | 3582.8 | 0 |
| 1726553700 | 3593.3 | 7.7 | 0.21 | 3585.7 | 3603.7 | 3585.7 | 0 |
| 1726467300 | 3585.6 | 38.5 | 1.09 | 3548.5 | 3585.6 | 3547.1 | 0 |
| 1726208100 | 3547.1 | -29.3 | -0.82 | 3577.7 | 3594.6 | 3533.8 | 0 |
| 1726121700 | 3576.4 | -14.5 | -0.40 | 3530.1 | 3576.4 | 3530.1 | 0 |
| 1726035300 | 3590.9 | 0 | 0.00 | 3590.9 | 3590.9 | 3590.9 | 0 |
| 1725948900 | 3590.9 | 17.4 | 0.49 | 3573.5 | 3622.1 | 3573.5 | 0 |
| 1725862500 | 3573.5 | -17.5 | -0.49 | 3591 | 3591 | 3534.4 | 0 |
| 1725603300 | 3591 | 54.5 | 1.54 | 3535.2 | 3600.1 | 3535.2 | 0 |
| 1725516900 | 3536.5 | 49.5 | 1.42 | 3487 | 3539.4 | 3487 | 0 |
| 1725430500 | 3487 | -78.8 | -2.21 | 3565.8 | 3565.8 | 3460.7 | 0 |
| 1725344100 | 3565.8 | 32.4 | 0.92 | 3533.4 | 3566.6 | 3521.4 | 0 |
| 1725257700 | 3533.4 | 44.7 | 1.28 | 3486.9 | 3536.6 | 3472.3 | 0 |
| 1724998500 | 3488.7 | 22.8 | 0.66 | 3465.9 | 3488.7 | 3465.9 | 0 |
| 1724912100 | 3465.9 | 13.9 | 0.40 | 3453.3 | 3476.1 | 3446.9 | 0 |
| 1724825700 | 3452 | 31.1 | 0.91 | 3420.9 | 3452 | 3393.3 | 0 |
| 1724739300 | 3420.9 | -28.2 | -0.82 | 3449.1 | 3449.1 | 3410.3 | 0 |
| 1724652900 | 3449.1 | 57.2 | 1.69 | 3395.5 | 3449.1 | 3395.5 | 0 |
| 1724393700 | 3391.9 | -7 | -0.21 | 3395.5 | 3400.7 | 3378.4 | 0 |
| 1724307300 | 3398.9 | -0.8 | -0.02 | 3402.4 | 3417.3 | 3394.5 | 0 |
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
