Hot Features
プレミアム
S&P ASX 200 Emerging Companies TR (XET)
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 | 175.7 | 3.93549109643 | 4464.5 | 4682 | 4439.8 | 0 | 0 | IX |
| 4 | 56 | 1.22158719079 | 4584.2 | 4768.1 | 4279.2 | 0 | 0 | IX |
| 12 | -143.3 | -2.99571443504 | 4783.5 | 4948 | 4279.2 | 0 | 0 | IX |
| 26 | -243.3 | -4.98208252278 | 4883.5 | 5366.1 | 4186.1 | 0 | 0 | IX |
| 52 | 1115.8 | 31.6592895245 | 3524.4 | 5366.1 | 3483.8 | 0 | 0 | IX |
| 156 | 1529.9 | 49.1881812044 | 3110.3 | 5366.1 | 2700.9 | 0 | 0 | IX |
| 260 | 1572.5 | 51.2599015549 | 3067.7 | 5366.1 | 2700.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783059300 | 4640.9 | 74.8 | 1.64 | 4566.1 | 4651.5 | 4566.1 | 0 |
| 1782972900 | 4566.1 | 68 | 1.51 | 4498.1 | 4566.1 | 4488.3 | 0 |
| 1782886500 | 4498.1 | -0.7 | -0.02 | 4498.8 | 4542.9 | 4481.4 | 0 |
| 1782800100 | 4498.8 | 17.6 | 0.39 | 4481.6 | 4498.8 | 4439.8 | 0 |
| 1782713700 | 4481.2 | 18.5 | 0.41 | 4464.5 | 4516.7 | 4455.2 | 0 |
| 1782454500 | 4462.7 | -8.8 | -0.20 | 4471.5 | 4505.5 | 4427.9 | 0 |
| 1782368100 | 4471.5 | -124.2 | -2.70 | 4595.7 | 4595.7 | 4463.4 | 0 |
| 1782281700 | 4595.7 | 4.5 | 0.10 | 4591.2 | 4597.4 | 4554.5 | 0 |
| 1782195300 | 4591.2 | -90.8 | -1.94 | 4682 | 4697.1 | 4587.2 | 0 |
| 1782108900 | 4682 | 28.1 | 0.60 | 4653.9 | 4715.1 | 4652.8 | 0 |
| 1781849700 | 4653.9 | -60.7 | -1.29 | 4714.6 | 4714.6 | 4625.3 | 0 |
| 1781763300 | 4714.6 | -53.3 | -1.12 | 4768.1 | 4768.1 | 4696.4 | 0 |
| 1781676900 | 4767.9 | 82.9 | 1.77 | 4685 | 4767.9 | 4682 | 0 |
| 1781590500 | 4685 | -7.4 | -0.16 | 4692.4 | 4705.2 | 4672.7 | 0 |
| 1781504100 | 4692.4 | 165.4 | 3.65 | 4527 | 4692.4 | 4527 | 0 |
| 1781244900 | 4527 | 129.9 | 2.95 | 4397.1 | 4527 | 4397.1 | 0 |
| 1781158500 | 4397.1 | 15.3 | 0.35 | 4381.8 | 4397.1 | 4279.2 | 0 |
| 1781072100 | 4381.8 | -110.2 | -2.45 | 4492 | 4492 | 4360.8 | 0 |
| 1780985700 | 4492 | -92.2 | -2.01 | 4584.2 | 4584.2 | 4433.6 | 0 |
| 1780640100 | 4584.2 | -65.6 | -1.41 | 4649.8 | 4650.5 | 4569 | 0 |
| 1780553700 | 4649.8 | -40.1 | -0.86 | 4689.9 | 4689.9 | 4597.1 | 0 |
| 1780467300 | 4689.9 | -27 | -0.57 | 4716.9 | 4749.2 | 4677.4 | 0 |
| 1780380900 | 4716.9 | 10 | 0.21 | 4706.9 | 4716.9 | 4667.2 | 0 |
| 1780294500 | 4706.9 | 17.3 | 0.37 | 4689.6 | 4715.9 | 4675.8 | 0 |
| 1780035300 | 4689.6 | 138.7 | 3.05 | 4550.9 | 4695.8 | 4550.9 | 0 |
| 1779948900 | 4550.9 | -102.7 | -2.21 | 4653.8 | 4654.5 | 4519.6 | 0 |
| 1779862500 | 4653.6 | 44.1 | 0.96 | 4610.1 | 4667.7 | 4610.1 | 0 |
| 1779776100 | 4609.5 | -0.6 | -0.01 | 4610.1 | 4624.7 | 4581.1 | 0 |
| 1779689700 | 4610.1 | 35.9 | 0.78 | 4574.2 | 4624.6 | 4574.2 | 0 |
| 1779430500 | 4574.2 | 54.4 | 1.20 | 4519.8 | 4583.6 | 4519.8 | 0 |
| 1779344100 | 4519.8 | 70.7 | 1.59 | 4449.1 | 4558.4 | 4449.1 | 0 |
| 1779257700 | 4449.1 | -105.2 | -2.31 | 4554.3 | 4554.3 | 4444.4 | 0 |
| 1779171300 | 4554.3 | -38.1 | -0.83 | 4592.4 | 4629.5 | 4533.7 | 0 |
| 1779084900 | 4592.4 | -143.8 | -3.04 | 4736.2 | 4736.2 | 4581.7 | 0 |
| 1778825700 | 4736.2 | -92.4 | -1.91 | 4828.6 | 4831.6 | 4724.7 | 0 |
| 1778739300 | 4828.6 | -44.5 | -0.91 | 4873.5 | 4891 | 4796.8 | 0 |
| 1778652900 | 4873.1 | 59.8 | 1.24 | 4813.3 | 4873.1 | 4800.2 | 0 |
| 1778566500 | 4813.3 | 34.5 | 0.72 | 4781 | 4834.6 | 4781 | 0 |
| 1778480100 | 4778.8 | -3.5 | -0.07 | 4782.4 | 4782.4 | 4732.7 | 0 |
| 1778220900 | 4782.3 | 22.7 | 0.48 | 4759.6 | 4783.6 | 4725.2 | 0 |
| 1778134500 | 4759.6 | 84.4 | 1.81 | 4675.2 | 4759.6 | 4675.2 | 0 |
| 1778048100 | 4675.2 | 42.4 | 0.92 | 4632.8 | 4679.9 | 4632.8 | 0 |
| 1777961700 | 4632.8 | -35.3 | -0.76 | 4668.1 | 4668.1 | 4623.7 | 0 |
| 1777875300 | 4668.1 | -22.4 | -0.48 | 4690.5 | 4712.5 | 4663.5 | 0 |
| 1777616100 | 4690.5 | 47.3 | 1.02 | 4643.5 | 4737.8 | 4643.5 | 0 |
| 1777529700 | 4643.2 | -101.7 | -2.14 | 4744.9 | 4744.9 | 4617.2 | 0 |
| 1777443300 | 4744.9 | -16.5 | -0.35 | 4761.9 | 4761.9 | 4713.5 | 0 |
| 1777356900 | 4761.4 | -49.6 | -1.03 | 4811 | 4819.8 | 4746.9 | 0 |
| 1777270500 | 4811 | 31.9 | 0.67 | 4779.1 | 4825.5 | 4760.6 | 0 |
| 1777011300 | 4779.1 | -42.4 | -0.88 | 4821.5 | 4828 | 4764 | 0 |
| 1776924900 | 4821.5 | -43.8 | -0.90 | 4865.3 | 4913.7 | 4796.9 | 0 |
| 1776838500 | 4865.3 | -56.3 | -1.14 | 4921.6 | 4921.6 | 4841.8 | 0 |
| 1776752100 | 4921.6 | 18.7 | 0.38 | 4902.9 | 4948 | 4902.9 | 0 |
| 1776665700 | 4902.9 | 9 | 0.18 | 4893.9 | 4946 | 4858.4 | 0 |
| 1776406500 | 4893.9 | 5.9 | 0.12 | 4888 | 4912.3 | 4861.8 | 0 |
| 1776320100 | 4888 | 49 | 1.01 | 4839 | 4896.6 | 4837.6 | 0 |
| 1776233700 | 4839 | 74.5 | 1.56 | 4764.5 | 4861.3 | 4764.5 | 0 |
| 1776147300 | 4764.5 | 78.6 | 1.68 | 4684.9 | 4786.8 | 4684.9 | 0 |
| 1776060900 | 4685.9 | -97.6 | -2.04 | 4783.5 | 4783.5 | 4654.8 | 0 |
| 1775801700 | 4783.5 | 19.1 | 0.40 | 4764.5 | 4788.6 | 4734.4 | 0 |
| 1775715300 | 4764.4 | -86.4 | -1.78 | 4852.6 | 4854.9 | 4750.2 | 0 |
| 1775628900 | 4850.8 | 250.5 | 5.45 | 4600.8 | 4850.8 | 4600.8 | 0 |
| 1775542500 | 4600.3 | 50.7 | 1.11 | 4550 | 4646.9 | 4550 | 0 |
| 1775106900 | 4549.6 | -121.2 | -2.59 | 4670.8 | 4707.7 | 4532.9 | 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。
