Hot Features
プレミアム
S&P ASX 50 Index (XFL)
ASX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 93.8 | 1.18329759051 | 7927 | 8137.4 | 7927 | 0 | 0 | IX |
| 4 | -254.6 | -3.07658844285 | 8275.4 | 8355.4 | 7909.1 | 0 | 0 | IX |
| 12 | 23.2 | 0.290087026108 | 7997.6 | 8355.4 | 7909.1 | 0 | 0 | IX |
| 26 | 373.1 | 4.87859094891 | 7647.7 | 8355.4 | 7516.3 | 0 | 0 | IX |
| 52 | 555.2 | 7.43677668238 | 7465.6 | 8355.4 | 7217.2 | 0 | 0 | IX |
| 156 | 867.1 | 12.1210003215 | 7153.7 | 8355.4 | 6261.3 | 0 | 0 | IX |
| 260 | 1252.5 | 18.5053853996 | 6768.3 | 8355.4 | 4426.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735535700 | 8093.2 | -25.9 | -0.32 | 8119.1 | 8119.1 | 8045.9 | 0 |
| 1735276500 | 8119.1 | 37.5 | 0.46 | 8081.6 | 8137.4 | 8079.2 | 0 |
| 1735014060 | 8081.6 | 19.4 | 0.24 | 8062.2 | 8088.3 | 8055.1 | 0 |
| 1734930900 | 8062.2 | 135.2 | 1.71 | 7927 | 8062.2 | 7927 | 0 |
| 1734671700 | 7927 | -106.6 | -1.33 | 8033.6 | 8033.6 | 7909.1 | 0 |
| 1734585300 | 8033.6 | -134.6 | -1.65 | 8168.2 | 8168.2 | 7992.1 | 0 |
| 1734498900 | 8168.2 | -8.8 | -0.11 | 8177 | 8201.1 | 8154.9 | 0 |
| 1734412500 | 8177 | 61 | 0.75 | 8116 | 8192.6 | 8101.3 | 0 |
| 1734326100 | 8116 | -35.4 | -0.43 | 8151.4 | 8151.4 | 8104.7 | 0 |
| 1734066900 | 8151.4 | -36.9 | -0.45 | 8188.3 | 8188.3 | 8121.6 | 0 |
| 1733980500 | 8188.3 | -19.6 | -0.24 | 8207.9 | 8238.6 | 8184.1 | 0 |
| 1733894100 | 8207.9 | -39.8 | -0.48 | 8247.7 | 8250.6 | 8195.5 | 0 |
| 1733807700 | 8247.7 | -17 | -0.21 | 8264.7 | 8290.5 | 8212.7 | 0 |
| 1733721300 | 8264.7 | 13.9 | 0.17 | 8250.8 | 8264.7 | 8198.1 | 0 |
| 1733462100 | 8250.8 | -49.5 | -0.60 | 8300.3 | 8300.3 | 8249.1 | 0 |
| 1733375700 | 8300.3 | 2 | 0.02 | 8298.3 | 8321.4 | 8295.4 | 0 |
| 1733289300 | 8298.3 | -36.8 | -0.44 | 8335.1 | 8338.4 | 8265.4 | 0 |
| 1733202900 | 8335.1 | 46.6 | 0.56 | 8288.5 | 8355.4 | 8288.5 | 0 |
| 1733116500 | 8288.5 | 13.1 | 0.16 | 8275.4 | 8298.9 | 8267.6 | 0 |
| 1732857300 | 8275.4 | -11.1 | -0.13 | 8286.5 | 8286.5 | 8231.1 | 0 |
| 1732770900 | 8286.5 | 39.9 | 0.48 | 8246.6 | 8317.9 | 8246.6 | 0 |
| 1732684500 | 8246.6 | 46.3 | 0.56 | 8200.3 | 8256.2 | 8199.2 | 0 |
| 1732598100 | 8200.3 | -73.7 | -0.89 | 8274 | 8282.8 | 8192.9 | 0 |
| 1732511700 | 8274 | 20.2 | 0.24 | 8253.8 | 8317.8 | 8253.8 | 0 |
| 1732252500 | 8253.8 | 65.5 | 0.80 | 8188.3 | 8275.4 | 8188.3 | 0 |
| 1732166100 | 8188.3 | 2.9 | 0.04 | 8185.4 | 8223.2 | 8169.9 | 0 |
| 1732079700 | 8185.4 | -38.4 | -0.47 | 8223.8 | 8231 | 8174.9 | 0 |
| 1731993300 | 8223.8 | 64.5 | 0.79 | 8159.3 | 8300.3 | 8157.9 | 0 |
| 1731906900 | 8159.3 | 8.3 | 0.10 | 8151 | 8178.8 | 8104 | 0 |
| 1731647700 | 8151 | 59.9 | 0.74 | 8091.1 | 8151 | 8091.1 | 0 |
| 1731561300 | 8091.1 | 42.4 | 0.53 | 8048.7 | 8104.1 | 8048.7 | 0 |
| 1731474900 | 8048.7 | -62.7 | -0.77 | 8111.4 | 8111.4 | 7987.5 | 0 |
| 1731388500 | 8111.4 | -13.8 | -0.17 | 8125.2 | 8125.2 | 8076 | 0 |
| 1731302100 | 8125.2 | -26.9 | -0.33 | 8152.1 | 8152.1 | 8098.4 | 0 |
| 1731042900 | 8152.1 | 66.4 | 0.82 | 8085.7 | 8172.4 | 8085.7 | 0 |
| 1730956500 | 8085.7 | 32.5 | 0.40 | 8053.2 | 8090.1 | 8001.9 | 0 |
| 1730870100 | 8053.2 | 60.9 | 0.76 | 7992.3 | 8079.3 | 7992.3 | 0 |
| 1730783700 | 7992.3 | -30.1 | -0.38 | 8022.4 | 8026.6 | 7971.5 | 0 |
| 1730697300 | 8022.4 | 46 | 0.58 | 7976.4 | 8038.4 | 7976.4 | 0 |
| 1730438100 | 7976.4 | -41.3 | -0.52 | 8017.7 | 8017.7 | 7920.1 | 0 |
| 1730351700 | 8017.7 | -21.4 | -0.27 | 8039.1 | 8045.4 | 7987.9 | 0 |
| 1730265300 | 8039.1 | -77 | -0.95 | 8116.1 | 8128.3 | 8025.2 | 0 |
| 1730178900 | 8116.1 | 33 | 0.41 | 8083.1 | 8140.9 | 8083.1 | 0 |
| 1730092500 | 8083.1 | 12.2 | 0.15 | 8070.9 | 8089.8 | 8065.4 | 0 |
| 1729833300 | 8070.9 | 9.1 | 0.11 | 8061.8 | 8104.5 | 8061.8 | 0 |
| 1729746900 | 8061.8 | 4.3 | 0.05 | 8057.5 | 8095.9 | 8027 | 0 |
| 1729660500 | 8057.5 | 14 | 0.17 | 8043.5 | 8074.2 | 8034 | 0 |
| 1729574100 | 8043.5 | -140 | -1.71 | 8183.5 | 8183.5 | 8041.7 | 0 |
| 1729487700 | 8183.5 | 51 | 0.63 | 8132.6 | 8197.2 | 8132.6 | 0 |
| 1729228500 | 8132.5 | -65.7 | -0.80 | 8198.2 | 8198.2 | 8109.1 | 0 |
| 1729142100 | 8198.2 | 61.3 | 0.75 | 8136.9 | 8225.9 | 8136.9 | 0 |
| 1729055700 | 8136.9 | -25.6 | -0.31 | 8162.5 | 8162.5 | 8115.4 | 0 |
| 1728969300 | 8162.5 | 61 | 0.75 | 8101.5 | 8185.1 | 8101.5 | 0 |
| 1728882900 | 8101.5 | 50.9 | 0.63 | 8050.6 | 8121.4 | 8050.6 | 0 |
| 1728623700 | 8050.6 | -14.5 | -0.18 | 8065.1 | 8065.6 | 8035 | 0 |
| 1728537300 | 8065.1 | 31.6 | 0.39 | 8033.5 | 8085.6 | 8033.5 | 0 |
| 1728450900 | 8033.5 | 6.9 | 0.09 | 8026.6 | 8073.4 | 8019.6 | 0 |
| 1728364500 | 8026.6 | -24.4 | -0.30 | 8051 | 8072.1 | 8016.1 | 0 |
| 1728278100 | 8051 | 53.4 | 0.67 | 7997.6 | 8058 | 7997.6 | 0 |
| 1728022500 | 7997.6 | -66.9 | -0.83 | 8064.5 | 8064.5 | 7962.7 | 0 |
| 1727936100 | 8064.5 | 10.1 | 0.13 | 8054.4 | 8082.5 | 8047.4 | 0 |
| 1727849700 | 8054.4 | -1.3 | -0.02 | 8055.7 | 8064.5 | 8025.5 | 0 |
| 1727763300 | 8055.7 | -76.4 | -0.94 | 8132.1 | 8132.1 | 8032.7 | 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
