Hot Features
プレミアム
S&P ASX Buy Write Index (XBW)
ASX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 172.6 | 0.0919283108306 | 187755 | 188067.3 | 186287.8 | 0 | 0 | IX |
| 4 | 1202.9 | 0.644210433863 | 186724.7 | 188067.3 | 184411.6 | 0 | 0 | IX |
| 12 | 5882.1 | 3.2311152981 | 182045.5 | 188067.3 | 178665.1 | 0 | 0 | IX |
| 26 | 10997.2 | 6.21555142587 | 176930.4 | 188067.3 | 176783.7 | 0 | 0 | IX |
| 52 | 17472.3 | 10.250370625 | 170455.3 | 188067.3 | 170044.8 | 0 | 0 | IX |
| 156 | 49854.5 | 36.1073228601 | 138073.1 | 188067.3 | 137282.6 | 0 | 0 | IX |
| 260 | 71795.1 | 61.8217122683 | 116132.5 | 188067.3 | 114587.4 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780640100 | 187927.6 | -522.8 | -0.28 | 187927.6 | 187927.6 | 187927.6 | 0 |
| 1780553700 | 188450.4 | 501.9 | 0.27 | 188450.4 | 188450.4 | 188450.4 | 0 |
| 1780467300 | 187948.5 | -118.8 | -0.06 | 187948.5 | 187948.5 | 187948.5 | 0 |
| 1780380900 | 188067.3 | 56.5 | 0.03 | 188067.3 | 188067.3 | 188067.3 | 0 |
| 1780294500 | 188010.8 | 1 | 0.92 | 188010.8 | 188010.8 | 188010.8 | 0 |
| 1780035300 | 186287.8 | -1 | -0.78 | 186287.8 | 186287.8 | 186287.8 | 0 |
| 1779948900 | 187755 | 713.1 | 0.38 | 187755 | 187755 | 187755 | 0 |
| 1779862500 | 187041.9 | -195.7 | -0.10 | 187041.9 | 187041.9 | 187041.9 | 0 |
| 1779776100 | 187237.6 | 546.7 | 0.29 | 187237.6 | 187237.6 | 187237.6 | 0 |
| 1779689700 | 186690.9 | 473.3 | 0.25 | 186690.9 | 186690.9 | 186690.9 | 0 |
| 1779430500 | 186217.6 | 1 | 0.98 | 186217.6 | 186217.6 | 186217.6 | 0 |
| 1779344100 | 184411.6 | -1 | -0.72 | 184411.6 | 184411.6 | 184411.6 | 0 |
| 1779257700 | 185750.1 | 1 | 0.67 | 185750.1 | 185750.1 | 185750.1 | 0 |
| 1779171300 | 184511.6 | -1 | -0.78 | 184511.6 | 184511.6 | 184511.6 | 0 |
| 1779084900 | 185961.7 | 24.6 | 0.01 | 185961.7 | 185961.7 | 185961.7 | 0 |
| 1778825700 | 185937.1 | 162.7 | 0.09 | 185937.1 | 185937.1 | 185937.1 | 0 |
| 1778739300 | 185774.4 | -298.1 | -0.16 | 185774.4 | 185774.4 | 185774.4 | 0 |
| 1778652900 | 186072.5 | -11.3 | -0.01 | 186072.5 | 186072.5 | 186072.5 | 0 |
| 1778566500 | 186083.8 | -128.7 | -0.07 | 186083.8 | 186083.8 | 186083.8 | 0 |
| 1778480100 | 186212.5 | -992.2 | -0.53 | 186212.5 | 186212.5 | 186212.5 | 0 |
| 1778220900 | 187204.7 | 480 | 0.26 | 187204.7 | 187204.7 | 187204.7 | 0 |
| 1778134500 | 186724.7 | 1 | 0.58 | 186724.7 | 186724.7 | 186724.7 | 0 |
| 1778048100 | 185638.8 | 35.5 | 0.02 | 185638.8 | 185638.8 | 185638.8 | 0 |
| 1777961700 | 185603.3 | -168.8 | -0.09 | 185603.3 | 185603.3 | 185603.3 | 0 |
| 1777875300 | 185772.1 | 500.3 | 0.27 | 185772.1 | 185772.1 | 185772.1 | 0 |
| 1777616100 | 185271.8 | -84.2 | -0.05 | 185271.8 | 185271.8 | 185271.8 | 0 |
| 1777529700 | 185356 | 31.9 | 0.02 | 185356 | 185356 | 185356 | 0 |
| 1777443300 | 185324.1 | -438.6 | -0.24 | 185324.1 | 185324.1 | 185324.1 | 0 |
| 1777356900 | 185762.7 | -83.4 | -0.04 | 185762.7 | 185762.7 | 185762.7 | 0 |
| 1777270500 | 185846.1 | 398.7 | 0.21 | 185846.1 | 185846.1 | 185846.1 | 0 |
| 1777011300 | 185447.4 | -265 | -0.14 | 185447.4 | 185447.4 | 185447.4 | 0 |
| 1776924900 | 185712.4 | -741.6 | -0.40 | 185712.4 | 185712.4 | 185712.4 | 0 |
| 1776838500 | 186454 | -89.4 | -0.05 | 186454 | 186454 | 186454 | 0 |
| 1776752100 | 186543.4 | 79.4 | 0.04 | 186543.4 | 186543.4 | 186543.4 | 0 |
| 1776665700 | 186464 | 150.7 | 0.08 | 186464 | 186464 | 186464 | 0 |
| 1776406500 | 186313.3 | 287.8 | 0.15 | 186313.3 | 186313.3 | 186313.3 | 0 |
| 1776320100 | 186025.5 | 68.3 | 0.04 | 186025.5 | 186025.5 | 186025.5 | 0 |
| 1776233700 | 185957.2 | 295.5 | 0.16 | 185957.2 | 185957.2 | 185957.2 | 0 |
| 1776147300 | 185661.7 | -220.5 | -0.12 | 185661.7 | 185661.7 | 185661.7 | 0 |
| 1776060900 | 185882.2 | 71.4 | 0.04 | 185882.2 | 185882.2 | 185882.2 | 0 |
| 1775801700 | 185810.8 | 357.4 | 0.19 | 185810.8 | 185810.8 | 185810.8 | 0 |
| 1775715300 | 185453.4 | 1 | 0.86 | 185453.4 | 185453.4 | 185453.4 | 0 |
| 1775628900 | 183863.9 | 1 | 0.89 | 183863.9 | 183863.9 | 183863.9 | 0 |
| 1775542500 | 182243.6 | -982.2 | -0.54 | 182243.6 | 182243.6 | 182243.6 | 0 |
| 1775106900 | 183225.8 | 2 | 1.32 | 183225.8 | 183225.8 | 183225.8 | 0 |
| 1775020500 | 180833.5 | 443.1 | 0.25 | 180833.5 | 180833.5 | 180833.5 | 0 |
| 1774934100 | 180390.4 | -702 | -0.39 | 180390.4 | 180390.4 | 180390.4 | 0 |
| 1774847700 | 181092.4 | -26.7 | -0.01 | 181092.4 | 181092.4 | 181092.4 | 0 |
| 1774588500 | 181119.1 | 54.5 | 0.03 | 181119.1 | 181119.1 | 181119.1 | 0 |
| 1774502100 | 181064.6 | 2 | 1.12 | 181064.6 | 181064.6 | 181064.6 | 0 |
| 1774415700 | 179055.5 | 390.4 | 0.22 | 179055.5 | 179055.5 | 179055.5 | 0 |
| 1774329300 | 178665.1 | -800.3 | -0.45 | 178665.1 | 178665.1 | 178665.1 | 0 |
| 1774242900 | 179465.4 | -1 | -0.56 | 179465.4 | 179465.4 | 179465.4 | 0 |
| 1773983700 | 180478.2 | -1 | -0.90 | 180478.2 | 180478.2 | 180478.2 | 0 |
| 1773897300 | 182113.8 | 219.6 | 0.12 | 182113.8 | 182113.8 | 182113.8 | 0 |
| 1773810900 | 181894.2 | 858.3 | 0.47 | 181894.2 | 181894.2 | 181894.2 | 0 |
| 1773724500 | 181035.9 | -192.2 | -0.11 | 181035.9 | 181035.9 | 181035.9 | 0 |
| 1773638100 | 181228.1 | 88.8 | 0.05 | 181228.1 | 181228.1 | 181228.1 | 0 |
| 1773378900 | 181139.3 | -906.2 | -0.50 | 181139.3 | 181139.3 | 181139.3 | 0 |
| 1773292500 | 182045.5 | 890.2 | 0.49 | 182045.5 | 182045.5 | 182045.5 | 0 |
| 1773206100 | 181155.3 | 1 | 0.72 | 181155.3 | 181155.3 | 181155.3 | 0 |
| 1773119700 | 179865.4 | -2 | -1.10 | 179865.4 | 179865.4 | 179865.4 | 0 |
| 1773033300 | 181868.4 | -475.4 | -0.26 | 181868.4 | 181868.4 | 181868.4 | 0 |
| 1772774100 | 182343.8 | 912.4 | 0.50 | 182343.8 | 182343.8 | 182343.8 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
