Hot Features
プレミアム
S&P ASX 200 Financials ex A REITS Index (XXJ)
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 | 217.9 | 2.17200614023 | 10032.2 | 10287.6 | 9894.6 | 0 | 0 | IX |
| 4 | 97.7 | 0.962334029392 | 10152.4 | 10399.9 | 9894.6 | 0 | 0 | IX |
| 12 | 10143.601 | 9524.59741406 | 106.499 | 10399.9 | 98.935 | 0 | 0 | IX |
| 26 | 10147.732 | 9912.99234136 | 102.368 | 10399.9 | 98.935 | 0 | 0 | IX |
| 52 | 10146.162 | 9761.74450153 | 103.938 | 10399.9 | 98.891 | 0 | 0 | IX |
| 156 | 10183.204 | 15222.4408036 | 66.896 | 10399.9 | 66.896 | 0 | 0 | IX |
| 260 | 10177.226 | 13965.5103329 | 72.874 | 10399.9 | 61.333 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781244900 | 10137.3 | 160.7 | 1.61 | 9976.6 | 10181.5 | 9976.6 | 0 |
| 1781158500 | 9976.6 | -146.5 | -1.45 | 10123.1 | 10123.1 | 9976.5 | 0 |
| 1781072100 | 10123.1 | 88.1 | 0.88 | 10035 | 10128.1 | 9994.8 | 0 |
| 1780985700 | 10035 | 2.8 | 0.03 | 10032.2 | 10069.8 | 9894.6 | 0 |
| 1780640100 | 10032.2 | -89.6 | -0.89 | 10121.8 | 10173.8 | 9991.2 | 0 |
| 1780553700 | 10121.8 | -68.9 | -0.68 | 10190.7 | 10190.7 | 10020.9 | 0 |
| 1780467300 | 10190.7 | 80 | 0.79 | 10110.7 | 10223.2 | 10063.1 | 0 |
| 1780380900 | 10110.7 | -102.1 | -1.00 | 10212.8 | 10212.8 | 9997.9 | 0 |
| 1780294500 | 10212.8 | -33.9 | -0.33 | 10246.7 | 10246.7 | 10163.9 | 0 |
| 1780035300 | 10246.7 | 125.4 | 1.24 | 10121.3 | 10246.7 | 10121.3 | 0 |
| 1779948900 | 10121.3 | -168.3 | -1.64 | 10289.6 | 10289.6 | 10059.9 | 0 |
| 1779862500 | 10289.6 | 10 | 0.10 | 10279.6 | 10289.6 | 10083.9 | 0 |
| 1779776100 | 10279.6 | -75.5 | -0.73 | 10355.1 | 10355.1 | 10204 | 0 |
| 1779689700 | 10355.1 | -13.7 | -0.13 | 10368.8 | 10399.9 | 10314.7 | 0 |
| 1779430500 | 10368.8 | 35 | 0.34 | 10333.8 | 10394 | 10327.5 | 0 |
| 1779344100 | 10333.8 | 147.8 | 1.45 | 10186 | 10389 | 10186 | 0 |
| 1779257700 | 10186 | -114.3 | -1.11 | 10300.3 | 10301.5 | 10131.6 | 0 |
| 1779171300 | 10300.3 | 173.7 | 1.72 | 10126.6 | 10364.4 | 10126.6 | 0 |
| 1779084900 | 10126.6 | -25.8 | -0.25 | 10152.4 | 10182.4 | 10111.5 | 0 |
| 1778825700 | 10152.4 | 100.6 | 1.00 | 10051.8 | 10243.9 | 10051.8 | 0 |
| 1778739300 | 10051.8 | 9 | 10,002.01 | 9950.3 | 10051.8 | 9861.5 | 0 |
| 1778652900 | 99.503 | -4.16 | -4.01 | 103.663 | 103.663 | 98.935 | 0 |
| 1778566500 | 103.663 | -1.66 | -1.58 | 105.322 | 105.322 | 102.925 | 0 |
| 1778480100 | 105.322 | -0.79 | -0.75 | 106.113 | 106.113 | 103.939 | 0 |
| 1778220900 | 106.113 | -2.44 | -2.25 | 108.55 | 108.55 | 105.769 | 0 |
| 1778134500 | 108.55 | 0.39 | 0.37 | 108.155 | 108.882 | 107.837 | 0 |
| 1778048100 | 108.155 | 2.52 | 2.39 | 105.631 | 108.537 | 105.631 | 0 |
| 1777961700 | 105.631 | -0.53 | -0.50 | 106.165 | 106.227 | 104.605 | 0 |
| 1777875300 | 106.165 | -0.15 | -0.14 | 106.318 | 106.487 | 105.029 | 0 |
| 1777616100 | 106.318 | -0.27 | -0.25 | 106.587 | 107.107 | 106.041 | 0 |
| 1777529700 | 106.587 | 1.02 | 0.97 | 105.568 | 106.681 | 105.568 | 0 |
| 1777443300 | 105.568 | -0.64 | -0.61 | 106.212 | 106.683 | 105.388 | 0 |
| 1777356900 | 106.212 | 0.06 | 0.06 | 106.151 | 106.237 | 105.348 | 0 |
| 1777270500 | 106.151 | -0.5 | -0.47 | 106.65 | 106.65 | 105.562 | 0 |
| 1777011300 | 106.65 | 0.31 | 0.30 | 106.336 | 106.971 | 105.707 | 0 |
| 1776924900 | 106.336 | -0.8 | -0.74 | 107.134 | 107.134 | 105.333 | 0 |
| 1776838500 | 107.134 | -2.48 | -2.26 | 109.612 | 109.612 | 107.091 | 0 |
| 1776752100 | 109.612 | -0.14 | -0.12 | 109.747 | 110.242 | 108.612 | 0 |
| 1776665700 | 109.747 | -0.11 | -0.10 | 109.856 | 109.856 | 108.723 | 0 |
| 1776406500 | 109.856 | -0.28 | -0.25 | 110.136 | 110.136 | 108.904 | 0 |
| 1776320100 | 110.136 | -1.43 | -1.28 | 111.565 | 112.095 | 109.852 | 0 |
| 1776233700 | 111.565 | -0.22 | -0.20 | 111.784 | 112.564 | 111.518 | 0 |
| 1776147300 | 111.784 | -0.1 | -0.09 | 111.887 | 113.068 | 110.843 | 0 |
| 1776060900 | 111.887 | -0.35 | -0.31 | 112.238 | 112.466 | 111.379 | 0 |
| 1775801700 | 112.238 | 0.36 | 0.32 | 111.881 | 112.238 | 111.116 | 0 |
| 1775715300 | 111.881 | 1.34 | 1.21 | 110.545 | 111.881 | 110.453 | 0 |
| 1775628900 | 110.545 | 2.98 | 2.77 | 107.566 | 111.312 | 107.566 | 0 |
| 1775542500 | 107.566 | 2.27 | 2.16 | 105.295 | 108.662 | 105.295 | 0 |
| 1775106900 | 105.295 | -0.17 | -0.16 | 105.465 | 106.537 | 105.001 | 0 |
| 1775020500 | 105.465 | 1.85 | 1.79 | 103.612 | 105.465 | 103.612 | 0 |
| 1774934100 | 103.612 | 0.29 | 0.28 | 103.326 | 104.802 | 102.617 | 0 |
| 1774847700 | 103.326 | -2.36 | -2.23 | 105.681 | 105.681 | 102.095 | 0 |
| 1774588500 | 105.681 | -0.22 | -0.21 | 105.903 | 106.103 | 105.18 | 0 |
| 1774502100 | 105.903 | 0.03 | 0.03 | 105.875 | 106.664 | 105.815 | 0 |
| 1774415700 | 105.875 | 1.37 | 1.31 | 104.502 | 106.811 | 104.502 | 0 |
| 1774329300 | 104.502 | -1.38 | -1.30 | 105.877 | 107.287 | 104.502 | 0 |
| 1774242900 | 105.877 | -0.62 | -0.58 | 106.499 | 106.748 | 104.202 | 0 |
| 1773983700 | 106.499 | -1.17 | -1.09 | 107.67 | 108.631 | 106.498 | 0 |
| 1773897300 | 107.67 | -0.51 | -0.47 | 108.175 | 108.175 | 106.837 | 0 |
| 1773810900 | 108.175 | 0.09 | 0.08 | 108.087 | 108.384 | 107.457 | 0 |
| 1773724500 | 108.087 | 0.62 | 0.58 | 107.469 | 108.353 | 107.469 | 0 |
| 1773638100 | 107.469 | 0.43 | 0.41 | 107.034 | 107.85 | 106.6 | 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。
