Hot Features
プレミアム
S&P ASX 200 Utilities Index (XUJ)
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 | 15.2 | 0.156087943233 | 9738.1 | 9753.3 | 9452.8 | 0 | 0 | IX |
| 4 | -652.6 | -6.27144216262 | 10405.9 | 10452.8 | 9452.8 | 0 | 0 | IX |
| 12 | 26.5 | 0.27244314677 | 9726.8 | 10701.9 | 9452.8 | 0 | 0 | IX |
| 26 | -163 | -1.64375825661 | 9916.3 | 10701.9 | 9067.6 | 0 | 0 | IX |
| 52 | 521 | 5.64323083089 | 9232.3 | 10701.9 | 9067.6 | 0 | 0 | IX |
| 156 | 1130.2 | 13.1066553792 | 8623.1 | 10701.9 | 7723.6 | 0 | 0 | IX |
| 260 | 3755.9 | 62.6254710374 | 5997.4 | 10701.9 | 5751.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780553700 | 9710.2 | 127.1 | 1.33 | 9583.1 | 9711.5 | 9583.1 | 0 |
| 1780467300 | 9583.1 | 4.3 | 0.04 | 9578.8 | 9609.3 | 9527.7 | 0 |
| 1780380900 | 9578.8 | -39.4 | -0.41 | 9618.2 | 9618.2 | 9452.8 | 0 |
| 1780294500 | 9618.2 | -24.9 | -0.26 | 9643.1 | 9654.4 | 9532.7 | 0 |
| 1780035300 | 9643.1 | -26.6 | -0.28 | 9669.7 | 9669.7 | 9567.1 | 0 |
| 1779948900 | 9669.7 | -68.4 | -0.70 | 9738.1 | 9750.3 | 9631.5 | 0 |
| 1779862500 | 9738.1 | 162.6 | 1.70 | 9575.5 | 9738.1 | 9551.1 | 0 |
| 1779776100 | 9575.5 | -212.4 | -2.17 | 9787.9 | 9792.2 | 9555.4 | 0 |
| 1779689700 | 9787.9 | -7.6 | -0.08 | 9795.5 | 9831.4 | 9720.1 | 0 |
| 1779430500 | 9795.5 | -107.5 | -1.09 | 9903 | 9959.8 | 9748.7 | 0 |
| 1779344100 | 9903 | -67 | -0.67 | 9970 | 10030.9 | 9884.9 | 0 |
| 1779257700 | 9970 | -167.4 | -1.65 | 10137.4 | 10137.4 | 9970 | 0 |
| 1779171300 | 10137.4 | 102.4 | 1.02 | 10035 | 10174 | 10035 | 0 |
| 1779084900 | 10035 | -132.1 | -1.30 | 10167.1 | 10196.8 | 10012.6 | 0 |
| 1778825700 | 10167.1 | -147.8 | -1.43 | 10314.9 | 10314.9 | 10084.8 | 0 |
| 1778739300 | 10314.9 | 80.9 | 0.79 | 10234 | 10317 | 10147.4 | 0 |
| 1778652900 | 10234 | 18.3 | 0.18 | 10215.7 | 10344.4 | 10214.4 | 0 |
| 1778566500 | 10215.7 | 214.6 | 2.15 | 10001.1 | 10237.2 | 10001.1 | 0 |
| 1778480100 | 10001.1 | -30.1 | -0.30 | 10031.2 | 10083.5 | 9972.6 | 0 |
| 1778220900 | 10031.2 | -208.2 | -2.03 | 10239.4 | 10239.4 | 10010 | 0 |
| 1778134500 | 10239.4 | -166.5 | -1.60 | 10405.9 | 10452.8 | 10214.6 | 0 |
| 1778048100 | 10405.9 | 14.1 | 0.14 | 10391.8 | 10485.6 | 10388.8 | 0 |
| 1777961700 | 10391.8 | 69.2 | 0.67 | 10322.6 | 10391.8 | 10271.4 | 0 |
| 1777875300 | 10322.6 | -177 | -1.69 | 10499.6 | 10521.7 | 10313.4 | 0 |
| 1777616100 | 10499.6 | 58.3 | 0.56 | 10441.3 | 10555.3 | 10441.3 | 0 |
| 1777529700 | 10441.3 | 98.2 | 0.95 | 10343.1 | 10441.3 | 10320.7 | 0 |
| 1777443300 | 10343.1 | 220.4 | 2.18 | 10122.7 | 10385.3 | 10114.7 | 0 |
| 1777356900 | 10122.7 | -235.6 | -2.27 | 10358.3 | 10358.3 | 9981 | 0 |
| 1777270500 | 10358.3 | -299.9 | -2.81 | 10658.2 | 10658.2 | 10313.8 | 0 |
| 1777011300 | 10658.2 | 226.2 | 2.17 | 10432 | 10658.2 | 10432 | 0 |
| 1776924900 | 10432 | 19.2 | 0.18 | 10412.8 | 10432.2 | 10323.9 | 0 |
| 1776838500 | 10412.8 | 13.8 | 0.13 | 10399 | 10502.4 | 10399 | 0 |
| 1776752100 | 10399 | 29 | 0.28 | 10370 | 10410.3 | 10345.4 | 0 |
| 1776665700 | 10370 | -87.7 | -0.84 | 10457.7 | 10487.3 | 10298.7 | 0 |
| 1776406500 | 10457.7 | 108.6 | 1.05 | 10349.1 | 10457.7 | 10274.7 | 0 |
| 1776320100 | 10349.1 | 62.4 | 0.61 | 10286.7 | 10378.2 | 10286.7 | 0 |
| 1776233700 | 10286.7 | -163.1 | -1.56 | 10449.8 | 10449.8 | 10237.4 | 0 |
| 1776147300 | 10449.8 | -45.6 | -0.43 | 10495.4 | 10541.5 | 10427.3 | 0 |
| 1776060900 | 10495.4 | 34.4 | 0.33 | 10461 | 10499.4 | 10418 | 0 |
| 1775801700 | 10461 | 35.8 | 0.34 | 10425.2 | 10464.8 | 10397.5 | 0 |
| 1775715300 | 10425.2 | 196.7 | 1.92 | 10228.5 | 10458.7 | 10228.5 | 0 |
| 1775628900 | 10228.5 | -445.9 | -4.18 | 10674.4 | 10689.8 | 10180 | 0 |
| 1775542500 | 10674.4 | 124.9 | 1.18 | 10549.5 | 10701.9 | 10549.5 | 0 |
| 1775106900 | 10549.5 | 96.6 | 0.92 | 10452.9 | 10549.5 | 10402.9 | 0 |
| 1775020500 | 10452.9 | -24 | -0.23 | 10476.9 | 10486.5 | 10287.4 | 0 |
| 1774934100 | 10476.9 | -55.3 | -0.53 | 10532.2 | 10548.1 | 10434.8 | 0 |
| 1774847700 | 10532.2 | 145 | 1.40 | 10387.2 | 10570.7 | 10351.3 | 0 |
| 1774588500 | 10387.2 | 37.4 | 0.36 | 10349.8 | 10414.9 | 10321.3 | 0 |
| 1774502100 | 10349.8 | 35.1 | 0.34 | 10314.7 | 10447.6 | 10267.7 | 0 |
| 1774415700 | 10314.7 | -6.1 | -0.06 | 10320.8 | 10493.7 | 10266.2 | 0 |
| 1774329300 | 10320.8 | 124.4 | 1.22 | 10196.4 | 10320.8 | 10180.4 | 0 |
| 1774242900 | 10196.4 | 147.2 | 1.46 | 10049.2 | 10199.7 | 9992.2 | 0 |
| 1773983700 | 10049.2 | 71.5 | 0.72 | 9977.7 | 10128.2 | 9977.7 | 0 |
| 1773897300 | 9977.7 | 35.6 | 0.36 | 9942.1 | 9994.7 | 9742.2 | 0 |
| 1773810900 | 9942.1 | 87.3 | 0.89 | 9854.8 | 9996.7 | 9832.4 | 0 |
| 1773724500 | 9854.8 | 44.2 | 0.45 | 9810.6 | 9873.8 | 9716.8 | 0 |
| 1773638100 | 9810.6 | 77.3 | 0.79 | 9733.3 | 9810.6 | 9730.8 | 0 |
| 1773378900 | 9733.3 | 31.9 | 0.33 | 9701.4 | 9752.1 | 9697.6 | 0 |
| 1773292500 | 9701.4 | -25.4 | -0.26 | 9726.8 | 9740.8 | 9624.3 | 0 |
| 1773206100 | 9726.8 | -160.9 | -1.63 | 9887.7 | 9887.7 | 9702.2 | 0 |
| 1773119700 | 9887.7 | 5 | 0.05 | 9882.7 | 9961.5 | 9813.6 | 0 |
| 1773033300 | 9882.7 | -118.5 | -1.18 | 10001.2 | 10001.2 | 9811.8 | 0 |
| 1772774100 | 10001.2 | 13.9 | 0.14 | 9987.3 | 10063.6 | 9929.4 | 0 |
| 1772687700 | 9987.3 | 34.8 | 0.35 | 9952.5 | 10044.2 | 9941.5 | 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。
