Hot Features
プレミアム
Classic All Share Performance (CLXP)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -139.81 | -1.24451003815 | 11234.14 | 11234.14 | 10708.73 | 0 | 0 | IX |
| 4 | 526.72 | 4.98428689174 | 10567.61 | 11267.87 | 10368.99 | 0 | 0 | IX |
| 12 | 1705.69 | 18.1675940285 | 9388.64 | 11267.87 | 9262 | 0 | 0 | IX |
| 26 | 2082.49 | 23.1083774235 | 9011.84 | 11267.87 | 8952.74 | 0 | 0 | IX |
| 52 | 2096.17 | 23.2955404216 | 8998.16 | 11267.87 | 8323.58 | 0 | 0 | IX |
| 156 | 1234.61 | 12.5217551817 | 9859.72 | 11267.87 | 7176.75 | 0 | 0 | IX |
| 260 | 4593.8 | 70.668083987 | 6500.53 | 11716.33 | 5451.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 10859.59 | -54.98 | -0.50 | 10899.6 | 10926.31 | 10789.02 | 0 |
| 1741800600 | 10914.57 | 168.73 | 1.57 | 10735.53 | 10966.32 | 10735.53 | 0 |
| 1741714200 | 10745.84 | -149.26 | -1.37 | 10877.87 | 10979.22 | 10708.73 | 0 |
| 1741627800 | 10895.1 | -156.41 | -1.42 | 11028.47 | 11116.64 | 10839.24 | 0 |
| 1741368600 | 11051.51 | -198.77 | -1.77 | 11234.14 | 11234.14 | 10983.65 | 0 |
| 1741282200 | 11250.28 | 239.59 | 2.18 | 11010.69 | 11267.87 | 11010.69 | 0 |
| 1741195800 | 11010.69 | 445.16 | 4.21 | 10551.75 | 11036.27 | 10551.75 | 0 |
| 1741109400 | 10565.53 | -373.3 | -3.41 | 10929.6 | 10929.6 | 10519.17 | 0 |
| 1741023000 | 10938.83 | 272.28 | 2.55 | 10668.83 | 11003.15 | 10668.83 | 0 |
| 1740763800 | 10666.55 | 2.53 | 0.02 | 10664.02 | 10666.6 | 10573.06 | 0 |
| 1740677400 | 10664.02 | -80.12 | -0.75 | 10741.98 | 10741.98 | 10577.82 | 0 |
| 1740591000 | 10744.14 | 214.55 | 2.04 | 10515.8 | 10758.5 | 10515.8 | 0 |
| 1740504600 | 10529.59 | 43.18 | 0.41 | 10490.94 | 10596.67 | 10453.53 | 0 |
| 1740418200 | 10486.41 | 84.02 | 0.81 | 10409.29 | 10531.23 | 10406.78 | 0 |
| 1740159000 | 10402.39 | -14.18 | -0.14 | 10423.44 | 10450.66 | 10368.99 | 0 |
| 1740072600 | 10416.57 | -77.48 | -0.74 | 10494.06 | 10546.28 | 10398.38 | 0 |
| 1739986200 | 10494.05 | -228.18 | -2.13 | 10722.2 | 10732.51 | 10488.49 | 0 |
| 1739899800 | 10722.23 | 47.9 | 0.45 | 10674.3 | 10735.71 | 10649.98 | 0 |
| 1739813400 | 10674.33 | 123.01 | 1.17 | 10537.53 | 10679.1 | 10536.28 | 0 |
| 1739554200 | 10551.32 | -16.29 | -0.15 | 10567.61 | 10576.43 | 10518.04 | 0 |
| 1739467800 | 10567.61 | 253.39 | 2.46 | 10314.13 | 10569.3 | 10314.13 | 0 |
| 1739381400 | 10314.22 | 50.74 | 0.49 | 10268.01 | 10330.92 | 10240.84 | 0 |
| 1739295000 | 10263.48 | 2.54 | 0.02 | 10281.47 | 10281.47 | 10226.56 | 0 |
| 1739208600 | 10260.94 | 96.56 | 0.95 | 10184.95 | 10275.75 | 10184.95 | 0 |
| 1738949400 | 10164.38 | -33.28 | -0.33 | 10183.95 | 10221.25 | 10149.71 | 0 |
| 1738863000 | 10197.66 | 170.4 | 1.70 | 10027.19 | 10206.28 | 10027.19 | 0 |
| 1738776600 | 10027.26 | 3.47 | 0.03 | 10023.74 | 10027.26 | 9966.4 | 0 |
| 1738690200 | 10023.79 | 7.81 | 0.08 | 10016.02 | 10028.02 | 9923.68 | 0 |
| 1738603800 | 10015.98 | -132.27 | -1.30 | 10147.07 | 10147.07 | 9920.54 | 0 |
| 1738344600 | 10148.25 | -9.39 | -0.09 | 10157.65 | 10192.95 | 10131.65 | 0 |
| 1738258200 | 10157.64 | 57.09 | 0.57 | 10100.51 | 10160.03 | 10100.51 | 0 |
| 1738171800 | 10100.55 | 60.1 | 0.60 | 10040.44 | 10116.93 | 10040.44 | 0 |
| 1738085400 | 10040.45 | 48.39 | 0.48 | 9992 | 10088.02 | 9972.09 | 0 |
| 1737999000 | 9992.06 | -56.85 | -0.57 | 10037.45 | 10039.28 | 9917.06 | 0 |
| 1737739800 | 10048.91 | 11.26 | 0.11 | 10037.64 | 10101.26 | 10032.39 | 0 |
| 1737653400 | 10037.65 | 178.69 | 1.81 | 9954.03 | 10043.35 | 9948.87 | 0 |
| 1737567000 | 9858.9599 | 0 | 0.00 | 9858.9599 | 9858.9599 | 9858.9599 | 0 |
| 1737480600 | 9858.9599 | -11.64 | -0.12 | 9866.02 | 9866.02 | 9821.89 | 0 |
| 1737394200 | 9870.6 | 64.56 | 0.66 | 9808.3 | 9900.26 | 9808.3 | 0 |
| 1737135000 | 9806.04 | 139.36 | 1.44 | 9678.16 | 9821.3 | 9678.16 | 0 |
| 1737048600 | 9666.68 | -0.1 | -0.00 | 9666.74 | 9706.79 | 9653.39 | 0 |
| 1736962200 | 9666.78 | 159.7 | 1.68 | 9507.06 | 9685 | 9507.06 | 0 |
| 1736875800 | 9507.08 | 21.38 | 0.23 | 9485.68 | 9560.19 | 9485.68 | 0 |
| 1736789400 | 9485.7 | -51 | -0.53 | 9541.31 | 9541.31 | 9451.87 | 0 |
| 1736530200 | 9536.7 | -46.58 | -0.49 | 9583.28 | 9621.1 | 9529.59 | 0 |
| 1736443800 | 9583.28 | -13.97 | -0.15 | 9597.22 | 9598.93 | 9553.95 | 0 |
| 1736357400 | 9597.25 | -5.91 | -0.06 | 9614.54 | 9650.49 | 9553.94 | 0 |
| 1736271000 | 9603.16 | 22.95 | 0.24 | 9580.2099 | 9629.7 | 9510 | 0 |
| 1736184600 | 9580.2099 | 173.04 | 1.84 | 9420.91 | 9581.9 | 9420.91 | 0 |
| 1735925400 | 9407.17 | -15.08 | -0.16 | 9446.27 | 9451.01 | 9390.04 | 0 |
| 1735839000 | 9422.25 | 27.18 | 0.29 | 9395.01 | 9472.9599 | 9329.32 | 0 |
| 1735579800 | 9395.07 | -10.18 | -0.11 | 9413.27 | 9416.04 | 9374.9599 | 0 |
| 1735320600 | 9405.25 | 61.7 | 0.66 | 9345.79 | 9405.25 | 9316 | 0 |
| 1734975000 | 9343.55 | -23.02 | -0.25 | 9366.57 | 9379.53 | 9321.29 | 0 |
| 1734715800 | 9366.57 | -25.72 | -0.27 | 9388.64 | 9388.64 | 9262 | 0 |
| 1734629400 | 9392.29 | -124.85 | -1.31 | 9523.23 | 9523.23 | 9386.14 | 0 |
| 1734543000 | 9517.14 | -2.05 | -0.02 | 9510.65 | 9547.86 | 9499.87 | 0 |
| 1734456600 | 9519.19 | -52.71 | -0.55 | 9571.89 | 9571.89 | 9516.85 | 0 |
| 1734370200 | 9571.9 | -69.34 | -0.72 | 9632.66 | 9632.66 | 9568.22 | 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
