Hot Features
プレミアム
S&P ASX 200 Ex S&P ASX 100 Index (XJM)
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 | -14.9 | -0.760553315298 | 1959.1 | 1989.2 | 1923.5 | 0 | 0 | IX |
| 4 | -24.2 | -1.22942491364 | 1968.4 | 1994.2 | 1872.7 | 0 | 0 | IX |
| 12 | -50.9 | -2.55125056388 | 1995.1 | 2029.3 | 1814 | 0 | 0 | IX |
| 26 | -134.4 | -6.46589050322 | 2078.6 | 2261.1 | 1814 | 0 | 0 | IX |
| 52 | 115 | 6.28690137765 | 1829.2 | 2261.1 | 1795.6 | 0 | 0 | IX |
| 156 | 311.7 | 19.0934150077 | 1632.5 | 2261.1 | 1507.5 | 0 | 0 | IX |
| 260 | 311.7 | 19.0934150077 | 1632.5 | 2261.1 | 1507.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780553700 | 1951 | -25.1 | -1.27 | 1976.1 | 1976.1 | 1937.1 | 0 |
| 1780467300 | 1976.1 | 4 | 0.20 | 1972.1 | 1989.2 | 1964.8 | 0 |
| 1780380900 | 1972.1 | -4.4 | -0.22 | 1976.5 | 1976.5 | 1940.6 | 0 |
| 1780294500 | 1976.5 | 5.3 | 0.27 | 1971.2 | 1978 | 1967.9 | 0 |
| 1780035300 | 1971.2 | 42.3 | 2.19 | 1928.9 | 1976.2 | 1928.9 | 0 |
| 1779948900 | 1928.9 | -30.2 | -1.54 | 1959.1 | 1959.1 | 1923.5 | 0 |
| 1779862500 | 1959.1 | 20.3 | 1.05 | 1938.8 | 1965.8 | 1938.8 | 0 |
| 1779776100 | 1938.8 | -5.6 | -0.29 | 1944.4 | 1950.3 | 1931.8 | 0 |
| 1779689700 | 1944.4 | 22.5 | 1.17 | 1921.9 | 1949.6 | 1921.9 | 0 |
| 1779430500 | 1921.9 | 16.3 | 0.86 | 1905.6 | 1928.4 | 1905.6 | 0 |
| 1779344100 | 1905.6 | 31.6 | 1.69 | 1874 | 1916.2 | 1874 | 0 |
| 1779257700 | 1874 | -41.7 | -2.18 | 1915.7 | 1915.7 | 1872.7 | 0 |
| 1779171300 | 1915.7 | 15 | 0.79 | 1900.7 | 1930.1 | 1900.7 | 0 |
| 1779084900 | 1900.7 | -54.1 | -2.77 | 1954.8 | 1954.8 | 1897.7 | 0 |
| 1778825700 | 1954.8 | -2.5 | -0.13 | 1957.3 | 1973.7 | 1947.9 | 0 |
| 1778739300 | 1957.3 | -4.4 | -0.22 | 1961.7 | 1962.8 | 1945.8 | 0 |
| 1778652900 | 1961.7 | -0.6 | -0.03 | 1962.3 | 1966.9 | 1947.8 | 0 |
| 1778566500 | 1962.3 | -9.9 | -0.50 | 1972.2 | 1979 | 1946.1 | 0 |
| 1778480100 | 1972.2 | 7.1 | 0.36 | 1965.1 | 1974 | 1949.5 | 0 |
| 1778220900 | 1965.1 | -29.1 | -1.46 | 1994.2 | 1994.2 | 1964.6 | 0 |
| 1778134500 | 1994.2 | 25.8 | 1.31 | 1968.4 | 1994.2 | 1968.4 | 0 |
| 1778048100 | 1968.4 | 8.1 | 0.41 | 1960.3 | 1976.6 | 1958 | 0 |
| 1777961700 | 1960.3 | -19.3 | -0.97 | 1979.6 | 1979.6 | 1956.8 | 0 |
| 1777875300 | 1979.6 | -7 | -0.35 | 1986.6 | 1995.1 | 1976.7 | 0 |
| 1777616100 | 1986.6 | 34.6 | 1.77 | 1952 | 1992.4 | 1952 | 0 |
| 1777529700 | 1952 | -21.7 | -1.10 | 1973.7 | 1973.7 | 1950.8 | 0 |
| 1777443300 | 1973.7 | 6 | 0.30 | 1967.7 | 1981.6 | 1951.4 | 0 |
| 1777356900 | 1967.7 | -15.7 | -0.79 | 1983.4 | 1983.4 | 1964.5 | 0 |
| 1777270500 | 1983.4 | -10.5 | -0.53 | 1993.9 | 1993.9 | 1976 | 0 |
| 1777011300 | 1993.9 | -17 | -0.85 | 2010.9 | 2014.4 | 1986.8 | 0 |
| 1776924900 | 2010.9 | -3.4 | -0.17 | 2014.3 | 2028.3 | 1995.3 | 0 |
| 1776838500 | 2014.3 | -13.4 | -0.66 | 2027.7 | 2027.7 | 2002.5 | 0 |
| 1776752100 | 2027.7 | 12.6 | 0.63 | 2015.1 | 2029.3 | 2015.1 | 0 |
| 1776665700 | 2015.1 | 5.4 | 0.27 | 2009.7 | 2019.2 | 1997.2 | 0 |
| 1776406500 | 2009.7 | 6.1 | 0.30 | 2003.6 | 2019.7 | 2003.4 | 0 |
| 1776320100 | 2003.6 | 25.7 | 1.30 | 1977.9 | 2003.6 | 1977.9 | 0 |
| 1776233700 | 1977.9 | 10 | 0.51 | 1967.9 | 1994.7 | 1967.9 | 0 |
| 1776147300 | 1967.9 | 17.8 | 0.91 | 1950.1 | 1986 | 1950.1 | 0 |
| 1776060900 | 1950.1 | -25.4 | -1.29 | 1975.5 | 1975.5 | 1938.9 | 0 |
| 1775801700 | 1975.5 | -1.3 | -0.07 | 1976.8 | 1976.8 | 1955.6 | 0 |
| 1775715300 | 1976.8 | -19.8 | -0.99 | 1996.6 | 1996.6 | 1961.3 | 0 |
| 1775628900 | 1996.6 | 70.9 | 3.68 | 1925.7 | 1997.8 | 1925.7 | 0 |
| 1775542500 | 1925.7 | 26.8 | 1.41 | 1898.9 | 1952.5 | 1898.9 | 0 |
| 1775106900 | 1898.9 | -47.9 | -2.46 | 1946.8 | 1961.8 | 1898.9 | 0 |
| 1775020500 | 1946.8 | 48.7 | 2.57 | 1898.1 | 1946.8 | 1898.1 | 0 |
| 1774934100 | 1898.1 | 13.3 | 0.71 | 1884.8 | 1912.6 | 1865.9 | 0 |
| 1774847700 | 1884.8 | -8 | -0.42 | 1892.8 | 1892.8 | 1866.2 | 0 |
| 1774588500 | 1892.8 | -12.8 | -0.67 | 1905.6 | 1905.6 | 1874 | 0 |
| 1774502100 | 1905.6 | -17.5 | -0.91 | 1923.1 | 1925.1 | 1904.3 | 0 |
| 1774415700 | 1923.1 | 72.4 | 3.91 | 1850.7 | 1925.4 | 1850.7 | 0 |
| 1774329300 | 1850.7 | 7.8 | 0.42 | 1842.9 | 1887.4 | 1839.1 | 0 |
| 1774242900 | 1842.9 | -25.6 | -1.37 | 1868.5 | 1868.5 | 1814 | 0 |
| 1773983700 | 1868.5 | -22.2 | -1.17 | 1890.7 | 1890.7 | 1864 | 0 |
| 1773897300 | 1890.7 | -64.4 | -3.29 | 1955.1 | 1955.1 | 1887.5 | 0 |
| 1773810900 | 1955.1 | 24.9 | 1.29 | 1930.2 | 1955.1 | 1930.2 | 0 |
| 1773724500 | 1930.2 | 11.7 | 0.61 | 1918.5 | 1930.7 | 1917.3 | 0 |
| 1773638100 | 1918.5 | -28.2 | -1.45 | 1946.7 | 1946.7 | 1914.5 | 0 |
| 1773378900 | 1946.7 | -2.1 | -0.11 | 1948.8 | 1955.3 | 1936.2 | 0 |
| 1773292500 | 1948.8 | -46.3 | -2.32 | 1995.1 | 1995.1 | 1940.1 | 0 |
| 1773206100 | 1995.1 | 8.9 | 0.45 | 1986.2 | 2000.1 | 1986.2 | 0 |
| 1773119700 | 1986.2 | 22.8 | 1.16 | 1963.4 | 2001.6 | 1963.4 | 0 |
| 1773033300 | 1963.4 | -76 | -3.73 | 2039.4 | 2039.4 | 1935.8 | 0 |
| 1772774100 | 2039.4 | -29.6 | -1.43 | 2069 | 2069 | 2029.1 | 0 |
| 1772687700 | 2069 | 14.4 | 0.70 | 2054.6 | 2076.7 | 2054.6 | 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。
