Hot Features
プレミアム
S&P ASX 200 Consumer Staples Index (XSJ)
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 | 168.1 | 1.49082975629 | 11275.6 | 11663.5 | 11236.1 | 0 | 0 | IX |
| 4 | -871.7 | -7.0781298212 | 12315.4 | 12414.7 | 11236.1 | 0 | 0 | IX |
| 12 | -1554 | -11.9559614393 | 12997.7 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 26 | -353.4 | -2.99565147367 | 11797.1 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 52 | -277.5 | -2.36750503361 | 11721.2 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 156 | -2484.3 | -17.8367317634 | 13928 | 14135.2 | 11236.1 | 0 | 0 | IX |
| 260 | -1508.4 | -11.6459879093 | 12952.1 | 14561.5 | 10649.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 11522.4 | -61.1 | -0.53 | 11583.5 | 11611.9 | 11505.7 | 0 |
| 1731993300 | 11583.5 | 51.5 | 0.45 | 11532 | 11663.5 | 11499.1 | 0 |
| 1731906900 | 11532 | 220.4 | 1.95 | 11311.6 | 11551.2 | 11303.3 | 0 |
| 1731647700 | 11311.6 | 51.7 | 0.46 | 11259.9 | 11357.1 | 11259.9 | 0 |
| 1731561300 | 11259.9 | -15.7 | -0.14 | 11275.6 | 11321.7 | 11236.1 | 0 |
| 1731474900 | 11275.6 | -90.6 | -0.80 | 11366.2 | 11366.2 | 11248.2 | 0 |
| 1731388500 | 11366.2 | -39.8 | -0.35 | 11406 | 11421.8 | 11320 | 0 |
| 1731302100 | 11406 | -214.2 | -1.84 | 11620.2 | 11620.2 | 11391.4 | 0 |
| 1731042900 | 11620.2 | 100.3 | 0.87 | 11519.9 | 11657.4 | 11519.9 | 0 |
| 1730956500 | 11519.9 | -14.4 | -0.12 | 11534.3 | 11581.4 | 11458.8 | 0 |
| 1730870100 | 11534.3 | 46.4 | 0.40 | 11487.9 | 11603.1 | 11487.6 | 0 |
| 1730783700 | 11487.9 | -65.3 | -0.57 | 11553.2 | 11563.7 | 11455.6 | 0 |
| 1730697300 | 11553.2 | 16.9 | 0.15 | 11536.3 | 11613.2 | 11532.1 | 0 |
| 1730438100 | 11536.3 | -57.7 | -0.50 | 11594 | 11594 | 11488.5 | 0 |
| 1730351700 | 11594 | -193.7 | -1.64 | 11787.7 | 11820.8 | 11561.8 | 0 |
| 1730265300 | 11787.7 | -434.9 | -3.56 | 12222.6 | 12231.5 | 11752.3 | 0 |
| 1730178900 | 12222.6 | 43.7 | 0.36 | 12178.9 | 12246.6 | 12170.6 | 0 |
| 1730092500 | 12178.9 | -25.1 | -0.21 | 12204 | 12243.1 | 12149 | 0 |
| 1729833300 | 12204 | -146.4 | -1.19 | 12350.4 | 12352.7 | 12202.8 | 0 |
| 1729746900 | 12350.4 | 35 | 0.28 | 12315.4 | 12414.7 | 12300.3 | 0 |
| 1729660500 | 12315.4 | 161.1 | 1.33 | 12154.3 | 12338 | 12150.7 | 0 |
| 1729574100 | 12154.3 | -71.1 | -0.58 | 12225.4 | 12225.4 | 12086.9 | 0 |
| 1729487700 | 12225.4 | 23.5 | 0.19 | 12202.9 | 12274.4 | 12191.5 | 0 |
| 1729228500 | 12201.9 | -42 | -0.34 | 12243.9 | 12269.1 | 12185.8 | 0 |
| 1729142100 | 12243.9 | 17.5 | 0.14 | 12226.4 | 12345.9 | 12203.2 | 0 |
| 1729055700 | 12226.4 | -143 | -1.16 | 12369.4 | 12373 | 12226.4 | 0 |
| 1728969300 | 12369.4 | -38.4 | -0.31 | 12407.8 | 12438.3 | 12364.5 | 0 |
| 1728882900 | 12407.8 | -7.2 | -0.06 | 12415 | 12454.4 | 12374.1 | 0 |
| 1728623700 | 12415 | -35.4 | -0.28 | 12450.4 | 12458.7 | 12406.4 | 0 |
| 1728537300 | 12450.4 | -7.2 | -0.06 | 12457.6 | 12523.1 | 12399.8 | 0 |
| 1728450900 | 12457.6 | 121 | 0.98 | 12336.6 | 12484 | 12329.7 | 0 |
| 1728364500 | 12336.6 | -18.1 | -0.15 | 12354.7 | 12411.1 | 12285.4 | 0 |
| 1728278100 | 12354.7 | 61.1 | 0.50 | 12293.6 | 12359.5 | 12266.9 | 0 |
| 1728022500 | 12293.6 | -71.5 | -0.58 | 12365.1 | 12365.1 | 12219.1 | 0 |
| 1727936100 | 12365.1 | -16.1 | -0.13 | 12381.2 | 12411.5 | 12338.7 | 0 |
| 1727849700 | 12381.2 | -101.7 | -0.81 | 12482.9 | 12482.9 | 12355.2 | 0 |
| 1727763300 | 12482.9 | 17.8 | 0.14 | 12465.1 | 12556.6 | 12441.5 | 0 |
| 1727676900 | 12465.1 | -26.5 | -0.21 | 12491.6 | 12560.8 | 12465.1 | 0 |
| 1727417700 | 12491.6 | 112.3 | 0.91 | 12379.3 | 12494.1 | 12360.8 | 0 |
| 1727331300 | 12379.3 | 179.1 | 1.47 | 12200.2 | 12424 | 12200.2 | 0 |
| 1727244900 | 12200.2 | 41.9 | 0.34 | 12158.3 | 12250.6 | 12149.6 | 0 |
| 1727158500 | 12158.3 | -230.1 | -1.86 | 12388.4 | 12388.4 | 12092.8 | 0 |
| 1727072100 | 12388.4 | -357.1 | -2.80 | 12745.5 | 12745.5 | 12325.1 | 0 |
| 1726812900 | 12745.5 | -36.8 | -0.29 | 12782.3 | 12821.8 | 12745.5 | 0 |
| 1726726500 | 12782.3 | -8.1 | -0.06 | 12790.4 | 12840.7 | 12719.6 | 0 |
| 1726640100 | 12790.4 | -0.6 | -0.00 | 12791 | 12833.8 | 12734.6 | 0 |
| 1726553700 | 12791 | 11.3 | 0.09 | 12779.7 | 12810.4 | 12727.8 | 0 |
| 1726467300 | 12779.7 | 47.9 | 0.38 | 12731.8 | 12840.9 | 12728 | 0 |
| 1726208100 | 12731.8 | 4.8 | 0.04 | 12727 | 12794.5 | 12709.1 | 0 |
| 1726121700 | 12727 | 29.5 | 0.23 | 12697.5 | 12774.8 | 12692.7 | 0 |
| 1726035300 | 12697.5 | 6 | 0.05 | 12691.5 | 12729 | 12628.2 | 0 |
| 1725948900 | 12691.5 | 28.8 | 0.23 | 12662.7 | 12759.9 | 12662.7 | 0 |
| 1725862500 | 12662.7 | 33.2 | 0.26 | 12629.5 | 12664.9 | 12550.2 | 0 |
| 1725603300 | 12629.5 | 100.4 | 0.80 | 12529.1 | 12667.6 | 12519.6 | 0 |
| 1725516900 | 12529.1 | 26.8 | 0.21 | 12502.3 | 12559.8 | 12472 | 0 |
| 1725430500 | 12502.3 | -149.6 | -1.18 | 12651.9 | 12651.9 | 12447.5 | 0 |
| 1725344100 | 12651.9 | -246.9 | -1.91 | 12898.8 | 12898.8 | 12629.8 | 0 |
| 1725257700 | 12898.8 | 50.3 | 0.39 | 12848.5 | 12915.6 | 12768.5 | 0 |
| 1724998500 | 12848.5 | -1.6 | -0.01 | 12850.1 | 12891 | 12778.6 | 0 |
| 1724912100 | 12850.1 | -147.6 | -1.14 | 12997.7 | 13006.2 | 12761.9 | 0 |
| 1724825700 | 12997.7 | 179.7 | 1.40 | 12818 | 12997.7 | 12788 | 0 |
| 1724739300 | 12818 | 6.7 | 0.05 | 12811.3 | 12932.1 | 12775 | 0 |
| 1724652900 | 12811.3 | -109.5 | -0.85 | 12920.8 | 12929.3 | 12771.2 | 0 |
| 1724393700 | 12920.8 | 53 | 0.41 | 12867.8 | 12920.8 | 12826.3 | 0 |
| 1724307300 | 12867.8 | 27.2 | 0.21 | 12840.6 | 12925.5 | 12840.6 | 0 |
| 1724220900 | 12840.6 | 62 | 0.49 | 12778.6 | 12840.6 | 12742.9 | 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
