Hot Features
プレミアム
IDFFRN31JUL21 (ITPIRLMN)
BITI
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 | 1348.4 | 3.38706569938 | 39810.27 | 41383.81 | 39752.8 | 0 | 0 | IX |
| 4 | 2060.89 | 5.27111769517 | 39097.78 | 41383.81 | 38781.33 | 0 | 0 | IX |
| 12 | 3670.69 | 9.79164521535 | 37487.98 | 41383.81 | 36955.97 | 0 | 0 | IX |
| 26 | 4604.82 | 12.5973597856 | 36553.85 | 41383.81 | 32873.04 | 0 | 0 | IX |
| 52 | 10370.75 | 33.6844775483 | 30787.92 | 41383.81 | 30763.57 | 0 | 0 | IX |
| 156 | 21027.49 | 104.452347056 | 20131.18 | 41383.81 | 19372.9 | 0 | 0 | IX |
| 260 | 21612.63 | 110.572934467 | 19546.04 | 41383.81 | 15277.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783352520 | 41158.67 | -2 | -0.00 | 41238.67 | 41383.81 | 41034.36 | 0 |
| 1783093320 | 41160.67 | 423.58 | 1.04 | 40912.25 | 41206.33 | 40851.26 | 0 |
| 1783006920 | 40737.09 | 557.01 | 1.39 | 40150.32 | 40973.68 | 40150.32 | 0 |
| 1782920520 | 40180.08 | 69.94 | 0.17 | 40003.78 | 40205.54 | 39865.21 | 0 |
| 1782834120 | 40110.14 | 426.75 | 1.08 | 39810.27 | 40116.25 | 39752.8 | 0 |
| 1782747720 | 39683.39 | -81.1 | -0.20 | 39783.83 | 39959.77 | 39600.43 | 0 |
| 1782488520 | 39764.49 | -425.56 | -1.06 | 40018.58 | 40034.97 | 39544 | 0 |
| 1782402120 | 40190.05 | -21.32 | -0.05 | 40292.01 | 40383.02 | 40067.89 | 0 |
| 1782315720 | 40211.37 | -304.25 | -0.75 | 40484.35 | 40514.46 | 40058.67 | 0 |
| 1782229320 | 40515.62 | -418.11 | -1.02 | 40508.84 | 40663.49 | 40296.19 | 0 |
| 1782142920 | 40933.73 | -199.61 | -0.49 | 41077.81 | 41089.17 | 40749.13 | 0 |
| 1781883720 | 41133.34 | 145.33 | 0.35 | 40993.58 | 41351.41 | 40981.18 | 0 |
| 1781797320 | 40988.01 | -68.98 | -0.17 | 41136.2 | 41160.69 | 40833.57 | 0 |
| 1781710920 | 41056.99 | 159.83 | 0.39 | 40950.22 | 41057.09 | 40787.77 | 0 |
| 1781624520 | 40897.16 | 446.12 | 1.10 | 40624.94 | 40991.02 | 40624 | 0 |
| 1781538120 | 40451.04 | 321.94 | 0.80 | 40673.64 | 40794.84 | 40367.38 | 0 |
| 1781278920 | 40129.1 | 810.75 | 2.06 | 39734.47 | 40191.34 | 39730.11 | 0 |
| 1781192520 | 39318.35 | 253.49 | 0.65 | 39186.59 | 39550.12 | 39149.34 | 0 |
| 1781106120 | 39064.86 | -60.11 | -0.15 | 39243.44 | 39437.01 | 38781.33 | 0 |
| 1781019720 | 39124.97 | 105.74 | 0.27 | 39097.78 | 39770.74 | 39096.66 | 0 |
| 1780933320 | 39019.23 | 261.51 | 0.67 | 38476.58 | 39078.29 | 38428.39 | 0 |
| 1780674120 | 38757.72 | -128.9 | -0.33 | 38976.37 | 39079.03 | 38745.48 | 0 |
| 1780587720 | 38886.62 | 104.4 | 0.27 | 38693.77 | 38974.7 | 38658.55 | 0 |
| 1780501320 | 38782.22 | -368.66 | -0.94 | 39052.1 | 39130.34 | 38782.22 | 0 |
| 1780414920 | 39150.88 | 318.78 | 0.82 | 39064.15 | 39245.74 | 38952.25 | 0 |
| 1780328520 | 38832.1 | -235.3 | -0.60 | 39063.78 | 39168.55 | 38683.63 | 0 |
| 1780069320 | 39067.4 | 187.21 | 0.48 | 38973.07 | 39178.81 | 38941.54 | 0 |
| 1779982920 | 38880.19 | 134.4 | 0.35 | 38609.49 | 38977.86 | 38608.14 | 0 |
| 1779896520 | 38745.79 | -201.49 | -0.52 | 38972.12 | 39103.8 | 38679.49 | 0 |
| 1779810120 | 38947.28 | -172.25 | -0.44 | 39051.09 | 39206.74 | 38946.72 | 0 |
| 1779723720 | 39119.53 | 524.55 | 1.36 | 38898.43 | 39201.49 | 38828.27 | 0 |
| 1779464520 | 38594.98 | 191.41 | 0.50 | 38577.04 | 38724.05 | 38426.9 | 0 |
| 1779378120 | 38403.57 | -38.02 | -0.10 | 38392.43 | 38563.98 | 38130.29 | 0 |
| 1779291720 | 38441.59 | 574.37 | 1.52 | 37828.3 | 38586.86 | 37757.61 | 0 |
| 1779205320 | 37867.22 | -323.14 | -0.85 | 38207.14 | 38360.35 | 37796.43 | 0 |
| 1779118920 | 38190.36 | -346.66 | -0.90 | 37743.49 | 38272.85 | 37653.24 | 0 |
| 1778859720 | 38537.02 | -451.96 | -1.16 | 38627.01 | 38903.9 | 38416.61 | 0 |
| 1778773320 | 38988.98 | 434.49 | 1.13 | 38750.16 | 38988.98 | 38645.84 | 0 |
| 1778686920 | 38554.49 | 171.31 | 0.45 | 38653.97 | 38706.25 | 38252.28 | 0 |
| 1778600520 | 38383.18 | -448.24 | -1.15 | 38460.6 | 38665.09 | 38322.42 | 0 |
| 1778514120 | 38831.42 | 174.54 | 0.45 | 38685.94 | 38831.42 | 38595.87 | 0 |
| 1778254920 | 38656.88 | 17.71 | 0.05 | 38491.38 | 38811.78 | 38430.41 | 0 |
| 1778168520 | 38639.17 | -253.1 | -0.65 | 39013.16 | 39039.03 | 38636.98 | 0 |
| 1778082120 | 38892.27 | 978.4 | 2.58 | 38229.9 | 38937.21 | 38223.07 | 0 |
| 1777995720 | 37913.87 | 757.81 | 2.04 | 37339.15 | 37932.04 | 37326.28 | 0 |
| 1777909320 | 37156.06 | -536.78 | -1.42 | 37753.97 | 37802.35 | 37112.99 | 0 |
| 1777563720 | 37692.84 | 279.91 | 0.75 | 37097.92 | 37705.33 | 36955.97 | 0 |
| 1777477320 | 37412.93 | -204.32 | -0.54 | 37584.5 | 37596.4 | 37337.98 | 0 |
| 1777390920 | 37617.25 | 228.5 | 0.61 | 37503.03 | 37818.65 | 37467.52 | 0 |
| 1777304520 | 37388.75 | 84.85 | 0.23 | 37330.38 | 37637.11 | 37282.57 | 0 |
| 1777045320 | 37303.9 | -185.21 | -0.49 | 37317.13 | 37456.28 | 37098.23 | 0 |
| 1776958920 | 37489.11 | -45.85 | -0.12 | 37377.93 | 37561.44 | 37260.22 | 0 |
| 1776874620 | 37534.96 | -94.5 | -0.25 | 37747.02 | 37800.01 | 37502.39 | 0 |
| 1776786120 | 37629.46 | -218.57 | -0.58 | 37935.2 | 38003.12 | 37571.61 | 0 |
| 1776699720 | 37848.03 | -440.92 | -1.15 | 37846.01 | 37998.63 | 37776.47 | 0 |
| 1776440520 | 38288.95 | 572.84 | 1.52 | 37743.28 | 38416.57 | 37730.79 | 0 |
| 1776354120 | 37716.11 | -22.91 | -0.06 | 37845.27 | 37990.29 | 37664.78 | 0 |
| 1776267720 | 37739.02 | 11.06 | 0.03 | 37770.69 | 37802.56 | 37637.61 | 0 |
| 1776181320 | 37727.96 | 424.57 | 1.14 | 37487.98 | 37765.01 | 37439.47 | 0 |
| 1776094920 | 37303.39 | -40.55 | -0.11 | 37100.11 | 37327.74 | 36965.57 | 0 |
| 1775835720 | 37343.94 | 220.53 | 0.59 | 37173.04 | 37494.92 | 37132.73 | 0 |
| 1775749320 | 37123.41 | 144.03 | 0.39 | 36958.35 | 37123.96 | 36829.54 | 0 |
| 1775662920 | 36979.38 | 1 | 3.46 | 36384.96 | 37153.62 | 36337.5 | 0 |
| 1775576520 | 35744.13 | -163.24 | -0.45 | 36022.21 | 36377.35 | 35622.74 | 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
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。
