Hot Features
プレミアム
XMNAHDYU1CCHFINAV (E1FC)
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 | -0.0152 | -0.0297196575983 | 51.1446 | 51.5851 | 50.0709 | 0 | 0 | IX |
| 4 | 1.053 | 2.10278694155 | 50.0764 | 51.5851 | 48.8072 | 0 | 0 | IX |
| 12 | 3.9568 | 8.38792010616 | 47.1726 | 51.5851 | 46.2435 | 0 | 0 | IX |
| 26 | 2.6262 | 5.41448811625 | 48.5032 | 51.5851 | 44.5587 | 0 | 0 | IX |
| 52 | 10.0838 | 24.5673105034 | 41.0456 | 51.5851 | 40.628 | 0 | 0 | IX |
| 156 | 8.9256 | 21.1488065056 | 42.2038 | 51.5851 | 39.3526 | 0 | 0 | IX |
| 260 | 8.9256 | 21.1488065056 | 42.2038 | 51.5851 | 39.3526 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 50.1113 | -0.36 | -0.71 | 50.6381 | 50.8452 | 50.0709 | 0 |
| 1732037400 | 50.4692 | -0.39 | -0.76 | 50.7658 | 50.9131 | 50.1265 | 0 |
| 1731951000 | 50.8554 | 0.14 | 0.28 | 50.6214 | 50.8724 | 50.5055 | 0 |
| 1731691800 | 50.7147 | -0.45 | -0.88 | 51.1102 | 51.1211 | 50.625 | 0 |
| 1731605400 | 51.1647 | 0.09 | 0.17 | 51.1446 | 51.5851 | 51.1309 | 0 |
| 1731519000 | 51.0791 | 0.08 | 0.16 | 50.922 | 51.0852 | 50.6576 | 0 |
| 1731432600 | 50.9956 | -0.33 | -0.65 | 51.318 | 51.5527 | 50.9723 | 0 |
| 1731346200 | 51.3289 | 0.14 | 0.27 | 51.2162 | 51.5489 | 51.1944 | 0 |
| 1731087000 | 51.189 | 0.45 | 0.88 | 50.9457 | 51.2053 | 50.589 | 0 |
| 1731000600 | 50.7428 | -0.03 | -0.07 | 50.81 | 51.2502 | 50.726 | 0 |
| 1730914200 | 50.7776 | 1.54 | 3.12 | 49.0241 | 51.4078 | 48.985 | 0 |
| 1730827800 | 49.2408 | 0.3 | 0.62 | 48.8072 | 49.3948 | 48.8072 | 0 |
| 1730741400 | 48.938 | -0.65 | -1.30 | 49.5363 | 49.5389 | 48.9224 | 0 |
| 1730482200 | 49.5836 | 0.35 | 0.70 | 49.442 | 49.7682 | 49.2347 | 0 |
| 1730395800 | 49.2377 | -0.29 | -0.58 | 49.4978 | 49.4978 | 49.1243 | 0 |
| 1730309400 | 49.5267 | -0.2 | -0.40 | 49.7191 | 49.7588 | 49.3696 | 0 |
| 1730223000 | 49.727 | 0.08 | 0.16 | 49.6573 | 49.8717 | 49.5958 | 0 |
| 1730136600 | 49.6461 | -0.23 | -0.46 | 49.9003 | 49.9003 | 49.4516 | 0 |
| 1729873800 | 49.8764 | -0.01 | -0.01 | 49.8981 | 50.1273 | 49.8298 | 0 |
| 1729787400 | 49.882 | -0.12 | -0.24 | 50.0764 | 50.2308 | 49.8241 | 0 |
| 1729701000 | 50.0037 | -0.1 | -0.21 | 50.1629 | 50.4118 | 49.9397 | 0 |
| 1729614600 | 50.1067 | -0.12 | -0.24 | 50.2085 | 50.272 | 49.939 | 0 |
| 1729528200 | 50.2252 | -0.39 | -0.77 | 50.5813 | 50.7416 | 50.2064 | 0 |
| 1729269000 | 50.6136 | -0.09 | -0.17 | 50.8627 | 50.8824 | 50.4713 | 0 |
| 1729182600 | 50.6993 | 0.25 | 0.50 | 50.7024 | 50.8714 | 50.5635 | 0 |
| 1729096200 | 50.4478 | -0.12 | -0.24 | 50.492 | 50.6648 | 50.0999 | 0 |
| 1729009800 | 50.5673 | 0.19 | 0.38 | 50.2391 | 50.5996 | 50.2177 | 0 |
| 1728923400 | 50.3782 | 0.54 | 1.08 | 49.9948 | 50.4332 | 49.8802 | 0 |
| 1728664200 | 49.8384 | 0.26 | 0.53 | 49.6861 | 49.9107 | 49.4956 | 0 |
| 1728577800 | 49.5774 | -0.14 | -0.28 | 49.6388 | 49.9806 | 49.5525 | 0 |
| 1728491400 | 49.7153 | 0.44 | 0.90 | 49.1886 | 49.7739 | 49.1108 | 0 |
| 1728405000 | 49.2712 | -0.01 | -0.02 | 49.224 | 49.2953 | 48.9224 | 0 |
| 1728318600 | 49.2818 | -0.03 | -0.05 | 49.3121 | 49.5021 | 49.0952 | 0 |
| 1728059400 | 49.3069 | 0.26 | 0.52 | 48.8234 | 49.6156 | 48.7206 | 0 |
| 1727973000 | 49.0517 | 0.09 | 0.19 | 49.1457 | 49.164 | 48.6812 | 0 |
| 1727886600 | 48.9579 | 0.31 | 0.63 | 48.5592 | 49.0841 | 48.5514 | 0 |
| 1727800200 | 48.6522 | 0.17 | 0.35 | 48.5546 | 48.8484 | 48.2841 | 0 |
| 1727713800 | 48.4825 | -0.2 | -0.41 | 48.5164 | 48.6365 | 48.252 | 0 |
| 1727454600 | 48.6833 | 0.33 | 0.68 | 48.2254 | 48.7092 | 48.1794 | 0 |
| 1727368200 | 48.3531 | -0.14 | -0.30 | 48.5987 | 48.7185 | 48.2779 | 0 |
| 1727281800 | 48.4963 | -0.04 | -0.09 | 48.3253 | 48.7998 | 48.2177 | 0 |
| 1727195400 | 48.5388 | 0.13 | 0.26 | 48.3759 | 48.7112 | 48.3554 | 0 |
| 1727109000 | 48.4118 | 0.15 | 0.31 | 48.3 | 48.553 | 48.2695 | 0 |
| 1726849800 | 48.2619 | -0.03 | -0.06 | 48.1943 | 48.4008 | 48.1556 | 0 |
| 1726763400 | 48.2913 | 0.37 | 0.77 | 48.1193 | 48.5533 | 48.1193 | 0 |
| 1726677000 | 47.9232 | -0.24 | -0.51 | 48.125 | 48.143 | 47.7859 | 0 |
| 1726590600 | 48.1671 | 0.4 | 0.85 | 47.8667 | 48.2112 | 47.8174 | 0 |
| 1726504200 | 47.7625 | 0 | 0.00 | 47.7458 | 47.9008 | 47.6157 | 0 |
| 1726245000 | 47.761 | 0.3 | 0.64 | 47.632 | 47.8331 | 47.4133 | 0 |
| 1726158600 | 47.4595 | 0.85 | 1.81 | 47.4903 | 47.7835 | 47.2824 | 0 |
| 1726072200 | 46.6138 | -0.34 | -0.71 | 46.9879 | 47.3181 | 46.2435 | 0 |
| 1725985800 | 46.9489 | -0.06 | -0.13 | 47.1003 | 47.2363 | 46.7917 | 0 |
| 1725899400 | 47.0099 | 0.65 | 1.41 | 46.4519 | 47.0855 | 46.4519 | 0 |
| 1725640200 | 46.3576 | -0.72 | -1.54 | 46.69 | 47.1248 | 46.2724 | 0 |
| 1725553800 | 47.0805 | -0.54 | -1.14 | 47.5078 | 47.6403 | 47.0423 | 0 |
| 1725467400 | 47.6244 | -0.19 | -0.40 | 47.541 | 47.9196 | 47.334 | 0 |
| 1725381000 | 47.8139 | -0.41 | -0.84 | 48.2205 | 48.3774 | 47.5927 | 0 |
| 1725294600 | 48.2205 | 0.56 | 1.18 | 47.6876 | 48.2941 | 47.6673 | 0 |
| 1725035400 | 47.6597 | 0.02 | 0.04 | 47.7119 | 47.9494 | 47.5701 | 0 |
| 1724949000 | 47.6383 | 0.48 | 1.01 | 47.1726 | 47.8117 | 47.0226 | 0 |
| 1724862600 | 47.1632 | -0.08 | -0.16 | 47.4442 | 47.5549 | 47.1582 | 0 |
| 1724776200 | 47.2385 | -0.3 | -0.64 | 47.7219 | 47.7402 | 47.1962 | 0 |
| 1724689800 | 47.5433 | 0.08 | 0.17 | 47.5341 | 47.8307 | 47.4338 | 0 |
| 1724430600 | 47.4608 | 0.16 | 0.35 | 47.3147 | 47.5754 | 47.2339 | 0 |
| 1724344200 | 47.2976 | -0.06 | -0.13 | 47.4329 | 47.6127 | 47.2344 | 0 |
| 1724257800 | 47.3583 | -0.01 | -0.02 | 47.4095 | 47.5902 | 47.2249 | 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
