Hot Features
プレミアム
(SMLFUT)
BMF
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1853 | -5.5 | -0.30 | 1864 | 1881 | 1851 | 207 |
| 1734386400 | 1858.5 | -21.5 | -1.14 | 1885 | 1885 | 1858.5 | 320 |
| 1734127200 | 1880 | -10 | -0.53 | 1901.7 | 1902.9 | 1880 | 1200 |
| 1734040800 | 1890 | -65 | -3.32 | 1926.5 | 1926.5 | 1883.6 | 253 |
| 1733954400 | 1955 | 43.1 | 2.25 | 1929.4 | 1989 | 1911.8 | 23 |
| 1733868000 | 1911.9 | 24.4 | 1.29 | 1894.8 | 1919 | 1887.6 | 186 |
| 1733781600 | 1887.5 | 0 | 0.00 | 1887.5 | 1887.5 | 1887.5 | 0 |
| 1733522400 | 1887.5 | -39.8 | -2.07 | 1929.9 | 1929.9 | 1879.6 | 64 |
| 1733436000 | 1927.3 | 25.5 | 1.34 | 1940.3 | 1949.1 | 1924.9 | 21 |
| 1733349600 | 1901.8 | 3.8 | 0.20 | 1858.7 | 1922.6 | 1858.7 | 704 |
| 1733263200 | 1898 | 17.9 | 0.95 | 1904.5 | 1906.8 | 1897.1 | 300 |
| 1733176800 | 1880.1 | -40.3 | -2.10 | 1907 | 1911 | 1880 | 361 |
| 1732917600 | 1920.4 | 29.6 | 1.57 | 1863.5 | 1920.4 | 1862.5 | 28 |
| 1732831200 | 1890.8 | -97.3 | -4.89 | 1961.6 | 2000 | 1890.8 | 1701 |
| 1732744800 | 1988.1 | -68.9 | -3.35 | 2065 | 2067 | 1988 | 556 |
| 1732658400 | 2057 | 38.7 | 1.92 | 2028.8 | 2057.5 | 2028.8 | 10 |
| 1732572000 | 2018.3 | 42.3 | 2.14 | 2018.3 | 2018.3 | 2018.3 | 1 |
| 1732312800 | 1976 | 2.2 | 0.11 | 1976.5 | 1976.5 | 1976 | 2 |
| 1732226400 | 1973.8 | -18.3 | -0.92 | 1968 | 1973.8 | 1968 | 207 |
| 1732053600 | 1992.1 | 7.6 | 0.38 | 1975.7 | 1992.1 | 1975.7 | 20 |
| 1731967200 | 1984.5 | 9.3 | 0.47 | 1981.4 | 1985 | 1979.5 | 16 |
| 1731621600 | 1975.2 | -7.3 | -0.37 | 1994.9 | 1995 | 1975.2 | 1276 |
| 1731535200 | 1982.5 | -12.9 | -0.65 | 1976 | 1982.5 | 1976 | 3 |
| 1731448800 | 1995.4 | -22.1 | -1.10 | 1995.4 | 1995.4 | 1995.4 | 3 |
| 1731362400 | 2017.5 | 0 | 0.00 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 1731103200 | 2017.5 | 0 | 0.00 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 1731016800 | 2017.5 | -20 | -0.98 | 2070 | 2071 | 2005 | 358 |
| 1730930400 | 2037.5 | -1 | -0.05 | 2017 | 2037.5 | 2017 | 2 |
| 1730844000 | 2038.5 | 3.5 | 0.17 | 2019.9 | 2038.5 | 2019.9 | 4 |
| 1730757600 | 2035 | 59 | 2.99 | 2000.5 | 2035 | 2000.5 | 319 |
| 1730498400 | 1976 | -35 | -1.74 | 2018 | 2018 | 1976 | 77 |
| 1730412000 | 2011 | 0 | 0.00 | 2011 | 2011 | 2011 | 0 |
| 1730325600 | 2011 | 7.5 | 0.37 | 2011 | 2011 | 2011 | 3 |
| 1730239200 | 2003.5 | -17.7 | -0.88 | 2001.5 | 2003.5 | 2001.5 | 3 |
| 1730152800 | 2021.2 | 47 | 2.38 | 2019.8 | 2021.2 | 2018 | 22 |
| 1729893600 | 1974.2 | -52.5 | -2.59 | 2013.5 | 2013.5 | 1974.2 | 6 |
| 1729807200 | 2026.7 | 18.7 | 0.93 | 2008 | 2028.5 | 2008 | 210 |
| 1729720800 | 2008 | -4.1 | -0.20 | 2013.2 | 2013.2 | 2008 | 113 |
| 1729634400 | 2012.1 | -23.6 | -1.16 | 2035.3 | 2035.3 | 2012.1 | 5 |
| 1729548000 | 2035.7 | 7.7 | 0.38 | 2032.5 | 2080.9 | 2026.8 | 424 |
| 1729288800 | 2028 | -5.2 | -0.26 | 2028 | 2028 | 2028 | 2 |
| 1729202400 | 2033.2 | 60.4 | 3.06 | 2012.3 | 2039 | 1990.2 | 954 |
| 1729116000 | 1972.8 | -32.9 | -1.64 | 1967.9 | 2033.5 | 1958.9 | 58 |
| 1729029600 | 2005.7 | 3 | 0.15 | 2023 | 2024.5 | 2005.7 | 490 |
| 1728943200 | 2002.7 | 15.7 | 0.79 | 1992.5 | 2003.8 | 1992.5 | 12 |
| 1728684000 | 1987 | -4.8 | -0.24 | 1980.2 | 1987 | 1964.7 | 812 |
| 1728597600 | 1991.8 | -21.8 | -1.08 | 1991 | 1991.9 | 1981.6 | 11 |
| 1728511200 | 2013.6 | 0 | 0.00 | 2013.6 | 2013.6 | 2013.6 | 0 |
| 1728424800 | 2013.6 | -13.9 | -0.69 | 2013.6 | 2013.6 | 2013.6 | 2 |
| 1728338400 | 2027.5 | 6 | 0.30 | 2026 | 2027.5 | 2021.5 | 18 |
| 1728079200 | 2021.5 | -40.3 | -1.95 | 2021 | 2021.5 | 2021 | 2 |
| 1727992800 | 2061.8 | 0 | 0.00 | 2061.8 | 2061.8 | 2061.8 | 0 |
| 1727906400 | 2061.8 | 38.8 | 1.92 | 2068 | 2068.5 | 2061.8 | 152 |
| 1727820000 | 2023 | -6 | -0.30 | 2039.2 | 2039.5 | 2023 | 826 |
| 1727733600 | 2029 | -20 | -0.98 | 2050 | 2050 | 2029 | 2 |
| 1727474400 | 2049 | 8.2 | 0.40 | 2057 | 2057 | 2040.2 | 184 |
| 1727388000 | 2040.8 | 38.9 | 1.94 | 2040.9 | 2040.9 | 2040.8 | 11 |
| 1727301600 | 2001.9 | -55.4 | -2.69 | 2048.5 | 2048.5 | 2001.9 | 411 |
| 1727215200 | 2057.3 | -21.2 | -1.02 | 2062 | 2062 | 2057.3 | 245 |
| 1727128800 | 2078.5 | 0 | 0.00 | 2078.5 | 2078.5 | 2078.5 | 0 |
| 1726869600 | 2078.5 | -30.5 | -1.45 | 2039.5 | 2078.5 | 2032 | 55 |
| 1726783200 | 2109 | -55 | -2.54 | 2120.9 | 2130.7 | 2108.5 | 446 |
| 1726696800 | 2164 | 20.5 | 0.96 | 2164 | 2164 | 2164 | 1 |
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
