Hot Features
プレミアム
Mini Ibovespa (WINFUT)
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 | 305 | 0.241316559854 | 126390 | 126645 | 124220 | 11401554 | 124933.553227 | F |
| 4 | 310 | 0.245282272422 | 126385 | 131940 | 124090 | 11229317 | 127490.441922 | F |
| 12 | 390 | 0.308776374649 | 126305 | 131940 | 119055 | 11916154 | 124655.755744 | F |
| 26 | -9805 | -7.18315018315 | 136500 | 137085 | 119055 | 13746704 | 128547.74172 | F |
| 52 | -905 | -0.709247648903 | 127600 | 143445 | 119055 | 13867118 | 129558.637347 | F |
| 156 | -905 | -0.709247648903 | 127600 | 143445 | 119055 | 13867118 | 129558.637347 | F |
| 260 | -905 | -0.709247648903 | 127600 | 143445 | 119055 | 13867118 | 129558.637347 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 126695 | 1 | 1.31 | 125155 | 127460 | 123705 | 15278679 |
| 1741298400 | 125060 | 260 | 0.21 | 124490 | 125810 | 124220 | 15117257 |
| 1741212000 | 124800 | -50 | -0.04 | 125190 | 125300 | 124425 | 6334280 |
| 1740780000 | 124850 | -1 | -1.32 | 126390 | 126645 | 124295 | 12753126 |
| 1740693600 | 126515 | -370 | -0.29 | 126100 | 127305 | 125850 | 12435527 |
| 1740607200 | 126885 | -930 | -0.73 | 128320 | 129135 | 126545 | 12774198 |
| 1740520800 | 127815 | 265 | 0.21 | 127620 | 128750 | 127540 | 12895659 |
| 1740434400 | 127550 | -1 | -1.25 | 129435 | 129775 | 127065 | 12707756 |
| 1740175200 | 129160 | -310 | -0.24 | 129520 | 129750 | 128445 | 10882495 |
| 1740088800 | 129470 | 80 | 0.06 | 129700 | 130000 | 129095 | 11135282 |
| 1740002400 | 129390 | -1 | -1.06 | 130600 | 130620 | 129150 | 11352296 |
| 1739916000 | 130770 | -110 | -0.08 | 131300 | 131610 | 130295 | 12275010 |
| 1739829600 | 130880 | 425 | 0.33 | 130450 | 131940 | 130420 | 10533059 |
| 1739570400 | 130455 | 3 | 2.61 | 127020 | 130940 | 126995 | 12549686 |
| 1739484000 | 127140 | 2 | 2.10 | 126930 | 127290 | 126035 | 11873801 |
| 1739397600 | 124530 | -2 | -1.63 | 126650 | 126890 | 124090 | 1660265 |
| 1739311200 | 126590 | 940 | 0.75 | 125750 | 127000 | 125565 | 10632093 |
| 1739224800 | 125650 | 725 | 0.58 | 125100 | 126490 | 124860 | 11329963 |
| 1738965600 | 124925 | -1 | -0.95 | 126385 | 126745 | 124320 | 12885957 |
| 1738879200 | 126120 | 245 | 0.19 | 125950 | 126645 | 125400 | 12114749 |
| 1738792800 | 125875 | 425 | 0.34 | 125550 | 126120 | 124845 | 11541640 |
| 1738706400 | 125450 | -970 | -0.77 | 126500 | 126535 | 124965 | 11894790 |
| 1738620000 | 126420 | -330 | -0.26 | 125715 | 126900 | 125465 | 12629068 |
| 1738360800 | 126750 | -695 | -0.55 | 127310 | 128015 | 126505 | 12327484 |
| 1738274400 | 127445 | 3 | 2.82 | 124450 | 127740 | 124245 | 14811348 |
| 1738188000 | 123950 | -775 | -0.62 | 124860 | 125535 | 123750 | 11627269 |
| 1738101600 | 124725 | -775 | -0.62 | 125250 | 125605 | 124485 | 11165109 |
| 1738015200 | 125500 | 2 | 1.94 | 122350 | 125655 | 122190 | 13525628 |
| 1737756000 | 123110 | 95 | 0.08 | 123350 | 123565 | 122790 | 10329111 |
| 1737669600 | 123015 | -745 | -0.60 | 123800 | 124730 | 122830 | 13262313 |
| 1737583200 | 123760 | -280 | -0.23 | 124230 | 124770 | 123610 | 12057737 |
| 1737496800 | 124040 | 355 | 0.29 | 123440 | 124310 | 122875 | 11958274 |
| 1737410400 | 123685 | 810 | 0.66 | 122910 | 124060 | 122245 | 12719229 |
| 1737151200 | 122875 | 910 | 0.75 | 122565 | 123555 | 121810 | 13021491 |
| 1737064800 | 121965 | -1 | -1.23 | 123150 | 123420 | 121595 | 13076160 |
| 1736978400 | 123490 | 3 | 2.63 | 120270 | 123960 | 120270 | 14580109 |
| 1736892000 | 120325 | 555 | 0.46 | 120230 | 120510 | 119055 | 13342447 |
| 1736805600 | 119770 | -280 | -0.23 | 119785 | 120650 | 119565 | 11738607 |
| 1736546400 | 120050 | -700 | -0.58 | 121110 | 121420 | 119655 | 12011941 |
| 1736460000 | 120750 | -40 | -0.03 | 120775 | 121150 | 120475 | 10856168 |
| 1736373600 | 120790 | -1 | -1.34 | 122200 | 122350 | 120370 | 12567759 |
| 1736287200 | 122425 | 1 | 1.11 | 121060 | 122855 | 120915 | 13582809 |
| 1736200800 | 121080 | 1 | 1.32 | 119925 | 121470 | 119825 | 13082301 |
| 1735941600 | 119500 | -1 | -1.53 | 121265 | 121565 | 119480 | 11517183 |
| 1735855200 | 121360 | -175 | -0.14 | 121790 | 122375 | 120300 | 12191969 |
| 1735596000 | 121535 | 0 | 0.00 | 121535 | 121535 | 121535 | 0 |
| 1735336800 | 121535 | -1 | -0.90 | 122505 | 123075 | 121305 | 10907429 |
| 1735250400 | 122640 | 465 | 0.38 | 122205 | 123110 | 121660 | 10809641 |
| 1734991200 | 122175 | -1 | -1.43 | 123450 | 123570 | 122095 | 10457016 |
| 1734732000 | 123945 | 955 | 0.78 | 122600 | 123980 | 122370 | 12929267 |
| 1734645600 | 122990 | 1 | 1.08 | 123850 | 123905 | 122800 | 14729387 |
| 1734559200 | 121680 | -3 | -2.63 | 124900 | 125155 | 121620 | 1622540 |
| 1734472800 | 124970 | 1 | 1.22 | 123525 | 125430 | 123495 | 16860939 |
| 1734386400 | 123460 | -1 | -1.23 | 124810 | 125020 | 123320 | 13246331 |
| 1734127200 | 125000 | -1 | -1.00 | 126305 | 126550 | 124590 | 14333186 |
| 1734040800 | 126260 | -3 | -2.92 | 130260 | 130480 | 125950 | 17730321 |
| 1733954400 | 130055 | 1 | 1.24 | 128260 | 131290 | 127525 | 17539381 |
| 1733868000 | 128465 | 1 | 0.84 | 128260 | 128750 | 127860 | 14079070 |
| 1733781600 | 127390 | 1 | 1.02 | 126740 | 127770 | 126505 | 12462292 |
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
