Hot Features
プレミアム
S&P ASX 200 Futures Aonia in AUD ER (XFE)
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 | -1.8 | -0.625651720542 | 287.7 | 292.6 | 284.5 | 0 | 0 | IX |
| 4 | -8.5 | -2.88722826087 | 294.4 | 295.2 | 282.1 | 0 | 0 | IX |
| 12 | -2.4 | -0.832466181061 | 288.3 | 300 | 275.7 | 0 | 0 | IX |
| 26 | -0.9 | -0.313807531381 | 286.8 | 305.7 | 275.7 | 0 | 0 | IX |
| 52 | 1.3 | 0.456781447646 | 284.6 | 305.7 | 275.7 | 0 | 0 | IX |
| 156 | 39.9 | 16.2195121951 | 246 | 305.7 | 229.4 | 0 | 0 | IX |
| 260 | 64.5 | 29.1327913279 | 221.4 | 305.7 | 217.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780640100 | 286.2 | -1.8 | -0.63 | 288.5 | 288.5 | 285.89999 | 0 |
| 1780553700 | 288 | -3.7 | -1.27 | 289.89999 | 289.89999 | 287.1 | 0 |
| 1780467300 | 291.7 | 2 | 0.69 | 290.89999 | 292.6 | 289.89999 | 0 |
| 1780380900 | 289.7 | -0.2 | -0.07 | 288.7 | 289.89999 | 286.3 | 0 |
| 1780294500 | 289.89999 | -0.2 | -0.07 | 289.2 | 290.1 | 288.7 | 0 |
| 1780035300 | 290.1 | 4.5 | 1.58 | 287.5 | 290.3 | 287.3 | 0 |
| 1779948900 | 285.6 | -3.9 | -1.35 | 287.7 | 287.8 | 284.5 | 0 |
| 1779862500 | 289.5 | 1.7 | 0.59 | 287.7 | 289.7 | 286.7 | 0 |
| 1779776100 | 287.8 | -1 | -0.35 | 288.6 | 288.6 | 286.8 | 0 |
| 1779689700 | 288.8 | 1 | 0.35 | 287.6 | 289.6 | 287.2 | 0 |
| 1779430500 | 287.8 | 1.3 | 0.45 | 288 | 288.39999 | 287.2 | 0 |
| 1779344100 | 286.5 | 3.9 | 1.38 | 286.6 | 287.6 | 286.1 | 0 |
| 1779257700 | 282.6 | -3.7 | -1.29 | 285.5 | 285.5 | 282.1 | 0 |
| 1779171300 | 286.3 | 3.3 | 1.17 | 285.3 | 286.3 | 284.8 | 0 |
| 1779084900 | 283 | -3.8 | -1.32 | 285.5 | 285.6 | 282.7 | 0 |
| 1778825700 | 286.8 | -0.3 | -0.10 | 288 | 288.89999 | 286.2 | 0 |
| 1778739300 | 287.1 | 0.1 | 0.03 | 286.1 | 287.3 | 286.1 | 0 |
| 1778652900 | 287 | -1.2 | -0.42 | 286.8 | 287.7 | 285.5 | 0 |
| 1778566500 | 288.2 | -1.2 | -0.41 | 289.39999 | 289.6 | 286.39999 | 0 |
| 1778480100 | 289.39999 | -1 | -0.34 | 289 | 289.5 | 287.5 | 0 |
| 1778220900 | 290.39999 | -4.4 | -1.49 | 291.7 | 292.5 | 289.6 | 0 |
| 1778134500 | 294.8 | 3.1 | 1.06 | 294.39999 | 295.2 | 294 | 0 |
| 1778048100 | 291.7 | 3.7 | 1.28 | 290 | 291.8 | 289.3 | 0 |
| 1777961700 | 288 | -0.8 | -0.28 | 286.89999 | 288.1 | 286.1 | 0 |
| 1777875300 | 288.8 | -1.3 | -0.45 | 289.5 | 290 | 288 | 0 |
| 1777616100 | 290.1 | 2.7 | 0.94 | 290.6 | 290.89999 | 289.2 | 0 |
| 1777529700 | 287.39999 | -0.8 | -0.28 | 286.89999 | 288.1 | 286.5 | 0 |
| 1777443300 | 288.2 | -1 | -0.35 | 288.3 | 289.3 | 287.5 | 0 |
| 1777356900 | 289.2 | -1.7 | -0.58 | 289.39999 | 289.89999 | 288.5 | 0 |
| 1777270500 | 290.89999 | -1 | -0.34 | 290.39999 | 291.5 | 289.8 | 0 |
| 1777011300 | 291.89999 | -0.4 | -0.14 | 292.3 | 292.3 | 290.2 | 0 |
| 1776924900 | 292.3 | -1.5 | -0.51 | 292.39999 | 293.2 | 290.6 | 0 |
| 1776838500 | 293.8 | -3.7 | -1.24 | 295.89999 | 295.89999 | 293.7 | 0 |
| 1776752100 | 297.5 | 0 | 0.00 | 298.5 | 298.5 | 296.2 | 0 |
| 1776665700 | 297.5 | 0.2 | 0.07 | 296.89999 | 297.8 | 295.8 | 0 |
| 1776406500 | 297.3 | -0.4 | -0.13 | 297 | 297.39999 | 295.8 | 0 |
| 1776320100 | 297.7 | -0.9 | -0.30 | 299.6 | 299.6 | 297.1 | 0 |
| 1776233700 | 298.6 | 0.4 | 0.13 | 299.6 | 299.6 | 298.3 | 0 |
| 1776147300 | 298.2 | 1.8 | 0.61 | 300 | 300 | 297.6 | 0 |
| 1776060900 | 296.39999 | -1.3 | -0.44 | 296.5 | 297.2 | 295.8 | 0 |
| 1775801700 | 297.7 | -0.7 | -0.23 | 297 | 297.89999 | 296.1 | 0 |
| 1775715300 | 298.39999 | 0.6 | 0.20 | 296.2 | 298.5 | 296 | 0 |
| 1775628900 | 297.8 | 7.6 | 2.62 | 299.1 | 299.3 | 297.2 | 0 |
| 1775542500 | 290.2 | 4.7 | 1.65 | 289 | 293.1 | 289 | 0 |
| 1775106900 | 285.5 | -3 | -1.04 | 289.2 | 290.2 | 284.89999 | 0 |
| 1775020500 | 288.5 | 6.8 | 2.41 | 286.6 | 288.8 | 286.3 | 0 |
| 1774934100 | 281.7 | 0 | 0.00 | 281.7 | 284.6 | 280 | 0 |
| 1774847700 | 281.7 | -2 | -0.70 | 281 | 281.89999 | 279 | 0 |
| 1774588500 | 283.7 | 0 | 0.00 | 282.1 | 283.89999 | 281.6 | 0 |
| 1774502100 | 283.7 | -0.8 | -0.28 | 284.39999 | 285 | 283.2 | 0 |
| 1774415700 | 284.5 | 5.3 | 1.90 | 283.1 | 285.39999 | 282.3 | 0 |
| 1774329300 | 279.2 | 0.3 | 0.11 | 283.6 | 283.6 | 279.2 | 0 |
| 1774242900 | 278.89999 | -2.1 | -0.75 | 275.89999 | 279.89999 | 275.7 | 0 |
| 1773983700 | 281 | -2.1 | -0.74 | 282.8 | 283.3 | 280.5 | 0 |
| 1773897300 | 283.1 | -5.1 | -1.77 | 283.1 | 284 | 282.8 | 0 |
| 1773810900 | 288.2 | 1.1 | 0.38 | 287.39999 | 288.39999 | 286.7 | 0 |
| 1773724500 | 287.1 | 1 | 0.35 | 287.5 | 287.8 | 285.89999 | 0 |
| 1773638100 | 286.1 | -1 | -0.35 | 285.7 | 287.3 | 285.5 | 0 |
| 1773378900 | 287.1 | -0.6 | -0.21 | 286.5 | 289 | 286.39999 | 0 |
| 1773292500 | 287.7 | -3.7 | -1.27 | 288.3 | 288.7 | 286.6 | 0 |
| 1773206100 | 291.39999 | 1.3 | 0.45 | 291.3 | 292.2 | 290.39999 | 0 |
| 1773119700 | 290.1 | 4.3 | 1.50 | 290.39999 | 291.89999 | 288.6 | 0 |
| 1773033300 | 285.8 | -9.1 | -3.09 | 286.89999 | 287.1 | 281.8 | 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。
