Hot Features
プレミアム
XJNZPPAU1C JPY INAV (DXXB)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 45.6525 | 0.812561451601 | 5618.3443 | 5798.7328 | 5590.5883 | 0 | 0 | IX |
| 4 | -77.68 | -1.35291488368 | 5741.6768 | 5798.7328 | 5363.96 | 0 | 0 | IX |
| 12 | -289.0071 | -4.85481119876 | 5953.0039 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 26 | -317.0313 | -5.30061545773 | 5981.0281 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 52 | 523.2359 | 10.1781800433 | 5140.7609 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 156 | 1241.2559 | 28.0653090033 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| 260 | 1241.2559 | 28.0653090033 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5663.9968 | -116.65 | -2.02 | 5672.7198 | 5706.5168 | 5590.5883 | 0 |
| 1727368200 | 5780.6513 | 135.99 | 2.41 | 5751.6317 | 5798.7328 | 5746.4298 | 0 |
| 1727281800 | 5644.664 | 20.14 | 0.36 | 5611.973 | 5657.925 | 5609.2497 | 0 |
| 1727195400 | 5624.5262 | -43.42 | -0.77 | 5631.9691 | 5654.0629 | 5605.4763 | 0 |
| 1727109000 | 5667.9477 | 22.66 | 0.40 | 5671.0241 | 5693.6276 | 5641.8402 | 0 |
| 1726849800 | 5645.2912 | 34.75 | 0.62 | 5618.3443 | 5681.3678 | 5618.3443 | 0 |
| 1726763400 | 5610.546 | 143.31 | 2.62 | 5558.5877 | 5636.9552 | 5542.425 | 0 |
| 1726677000 | 5467.2312 | -58.14 | -1.05 | 5467.2075 | 5487.4014 | 5463.7672 | 0 |
| 1726590600 | 5525.3691 | 34.86 | 0.63 | 5470.2326 | 5542.9365 | 5464.4808 | 0 |
| 1726504200 | 5490.5057 | 11.91 | 0.22 | 5464.8818 | 5515.8435 | 5455.9064 | 0 |
| 1726245000 | 5478.5932 | -35.36 | -0.64 | 5480.7947 | 5498.2362 | 5461.569 | 0 |
| 1726158600 | 5513.9509 | 110.29 | 2.04 | 5518.5378 | 5553.8849 | 5480.825 | 0 |
| 1726072200 | 5403.6593 | -45.55 | -0.84 | 5428.7286 | 5467.5714 | 5372.2209 | 0 |
| 1725985800 | 5449.2136 | -50.3 | -0.91 | 5494.4271 | 5525.4795 | 5448.7942 | 0 |
| 1725899400 | 5499.5136 | 129.8 | 2.42 | 5486.6253 | 5528.7596 | 5483.5531 | 0 |
| 1725640200 | 5369.7089 | -181.07 | -3.26 | 5492.3698 | 5521.146 | 5363.96 | 0 |
| 1725553800 | 5550.7757 | -18.8 | -0.34 | 5525.4678 | 5590.7517 | 5521.9938 | 0 |
| 1725467400 | 5569.5736 | -113.73 | -2.00 | 5560.2875 | 5600.8743 | 5545.3569 | 0 |
| 1725381000 | 5683.3 | -49.53 | -0.86 | 5745.4923 | 5771.0971 | 5665.536 | 0 |
| 1725294600 | 5732.8296 | 3.89 | 0.07 | 5745.8135 | 5746.524 | 5704.7024 | 0 |
| 1725035400 | 5728.939 | 4.78 | 0.08 | 5741.6768 | 5765.7241 | 5727.3405 | 0 |
| 1724949000 | 5724.1638 | 13.29 | 0.23 | 5694.1706 | 5742.696 | 5694.1706 | 0 |
| 1724862600 | 5710.8763 | 18.95 | 0.33 | 5722.0468 | 5747.119 | 5704.6349 | 0 |
| 1724776200 | 5691.9293 | 20.46 | 0.36 | 5690.7122 | 5727.2101 | 5685.127 | 0 |
| 1724689800 | 5671.4724 | -5.44 | -0.10 | 5646.7456 | 5692.2705 | 5639.2431 | 0 |
| 1724430600 | 5676.9152 | 11.4 | 0.20 | 5678.8043 | 5720.333 | 5676.8068 | 0 |
| 1724344200 | 5665.514 | 48.51 | 0.86 | 5675.7564 | 5720.2896 | 5658.7632 | 0 |
| 1724257800 | 5617.0032 | 24.03 | 0.43 | 5629.4372 | 5668.3504 | 5608.9672 | 0 |
| 1724171400 | 5592.9691 | -11.5 | -0.21 | 5640.5143 | 5650.6292 | 5588.9257 | 0 |
| 1724085000 | 5604.4682 | 14.86 | 0.27 | 5546.3287 | 5606.3683 | 5542.7717 | 0 |
| 1723825800 | 5589.6129 | 3.18 | 0.06 | 5642.5666 | 5644.1391 | 5546.7519 | 0 |
| 1723739400 | 5586.4312 | 147.19 | 2.71 | 5446.7972 | 5595.8339 | 5445.2851 | 0 |
| 1723653000 | 5439.2367 | 5.75 | 0.11 | 5464.8673 | 5477.3126 | 5412.3238 | 0 |
| 1723566600 | 5433.4896 | 130.1 | 2.45 | 5405.7009 | 5436.0201 | 5371.3235 | 0 |
| 1723480200 | 5303.3944 | 72.78 | 1.39 | 5288.7851 | 5343.9837 | 5281.8803 | 0 |
| 1723221000 | 5230.6139 | -74.9 | -1.41 | 5266.5564 | 5300.2643 | 5209.8954 | 0 |
| 1723134600 | 5305.515 | 17.93 | 0.34 | 5269.106 | 5321.5765 | 5169.0314 | 0 |
| 1723048200 | 5287.5842 | 247.45 | 4.91 | 5255.7641 | 5334.191 | 5206.5622 | 0 |
| 1722961800 | 5040.1384 | 53.15 | 1.07 | 5047.6559 | 5154.8028 | 4956.987 | 0 |
| 1722875400 | 4986.9839 | -167.87 | -3.26 | 5003.2156 | 5037.1101 | 4736.7837 | 0 |
| 1722616200 | 5154.8574 | -341.61 | -6.22 | 5303.43 | 5319.6561 | 5131.7483 | 0 |
| 1722529800 | 5496.4656 | -216.82 | -3.80 | 5695.0411 | 5695.9185 | 5490.5784 | 0 |
| 1722443400 | 5713.2905 | 7.78 | 0.14 | 5775.8895 | 5778.1679 | 5688.5437 | 0 |
| 1722357000 | 5705.5131 | 16.75 | 0.29 | 5742.9715 | 5748.1875 | 5700.3696 | 0 |
| 1722270600 | 5688.7608 | 18.92 | 0.33 | 5730.6137 | 5731.0256 | 5686.8909 | 0 |
| 1722011400 | 5669.8404 | 19.19 | 0.34 | 5624.8052 | 5686.6308 | 5624.8052 | 0 |
| 1721925000 | 5650.6456 | -70.2 | -1.23 | 5652.2693 | 5656.1192 | 5583.4383 | 0 |
| 1721838600 | 5720.8466 | -132.3 | -2.26 | 5794.0315 | 5800.004 | 5716.5535 | 0 |
| 1721752200 | 5853.1418 | -39.5 | -0.67 | 5866.2908 | 5875.3082 | 5847.5339 | 0 |
| 1721665800 | 5892.6394 | -4.88 | -0.08 | 5854.6353 | 5904.3217 | 5850.5514 | 0 |
| 1721406600 | 5897.5228 | -53.71 | -0.90 | 5903.2316 | 5927.3257 | 5889.4122 | 0 |
| 1721320200 | 5951.2285 | -45.19 | -0.75 | 5956.034 | 5972.7403 | 5930.4663 | 0 |
| 1721233800 | 5996.4154 | -61.91 | -1.02 | 6037.6123 | 6047.3057 | 5970.3143 | 0 |
| 1721147400 | 6058.3257 | 6.66 | 0.11 | 6034.3848 | 6068.0087 | 6024.1417 | 0 |
| 1721061000 | 6051.6695 | -5.41 | -0.09 | 6058.8382 | 6067.072 | 6043.0366 | 0 |
| 1720801800 | 6057.0787 | 26.77 | 0.44 | 6047.5273 | 6065.9496 | 6019.4744 | 0 |
| 1720715400 | 6030.3082 | -71.67 | -1.17 | 6109.0453 | 6109.0453 | 6015.2981 | 0 |
| 1720629000 | 6101.9797 | 105.58 | 1.76 | 6039.5786 | 6104.9425 | 6036.2677 | 0 |
| 1720542600 | 5996.4006 | 38.81 | 0.65 | 6006.2775 | 6015.763 | 5989.5301 | 0 |
| 1720456200 | 5957.5937 | 5.07 | 0.09 | 5939.9852 | 5968.5129 | 5939.9852 | 0 |
| 1720197000 | 5952.5251 | -22.09 | -0.37 | 5953.0039 | 5978.7402 | 5949.2461 | 0 |
| 1720110600 | 5974.6108 | 40.84 | 0.69 | 5967.5138 | 5982.9688 | 5966.8284 | 0 |
| 1720024200 | 5933.7684 | 43.11 | 0.73 | 5922.5992 | 5941.1397 | 5910.09 | 0 |
| 1719937800 | 5890.6616 | 58.32 | 1.00 | 5883.2923 | 5893.3794 | 5860.7092 | 0 |
| 1719851400 | 5832.3399 | -49.89 | -0.85 | 5916.1994 | 5918.077 | 5824.93 | 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
