Hot Features
プレミアム
Xtr Artificial Intelligence and Big Data UE 1C (EQD5)
DBI
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 | -0.4543 | -0.317416399591 | 143.1243 | 143.1786 | 138.1916 | 0 | 0 | IX |
| 4 | 6.7332 | 4.95318412674 | 135.9368 | 143.4838 | 133.3101 | 0 | 0 | IX |
| 12 | 15.0487 | 11.7916836766 | 127.6213 | 143.4838 | 122.4452 | 0 | 0 | IX |
| 26 | 17.5238 | 14.002662486 | 125.1462 | 143.4838 | 111.6781 | 0 | 0 | IX |
| 52 | 38.7439 | 37.2802404786 | 103.9261 | 143.4838 | 103.3502 | 0 | 0 | IX |
| 156 | 62.6769 | 78.3528829362 | 79.9931 | 143.4838 | 77.945 | 0 | 0 | IX |
| 260 | 62.6769 | 78.3528829362 | 79.9931 | 143.4838 | 77.945 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 139.9486 | -0.08 | -0.06 | 140.0593 | 141.54239 | 139.459 | 0 |
| 1732037400 | 140.0329 | -0.53 | -0.38 | 140.6279 | 140.7209 | 138.1916 | 0 |
| 1731951000 | 140.5614 | 1 | 0.72 | 139.5962 | 140.5747 | 139.4777 | 0 |
| 1731691800 | 139.5565 | -2.46 | -1.73 | 141.816 | 141.8295 | 139.34469 | 0 |
| 1731605400 | 142.0175 | -1.37 | -0.96 | 143.1243 | 143.17859 | 141.62639 | 0 |
| 1731519000 | 143.3888 | 1.16 | 0.82 | 142.3029 | 143.4838 | 141.9316 | 0 |
| 1731432600 | 142.229 | -0.56 | -0.39 | 142.518 | 142.85069 | 141.9025 | 0 |
| 1731346200 | 142.7861 | 0.77 | 0.55 | 141.5743 | 142.9473 | 141.52789 | 0 |
| 1731087000 | 142.0113 | 0.39 | 0.28 | 141.427 | 142.4621 | 141.2696 | 0 |
| 1731000600 | 141.6173 | 2.54 | 1.83 | 139.3632 | 141.6955 | 139.3372 | 0 |
| 1730914200 | 139.078 | 3.48 | 2.56 | 133.3225 | 139.4344 | 133.3101 | 0 |
| 1730827800 | 135.60159 | 1.19 | 0.89 | 134.4076 | 135.6405 | 134.383 | 0 |
| 1730741400 | 134.4076 | -0.66 | -0.49 | 135.59299 | 135.6241 | 133.7846 | 0 |
| 1730482200 | 135.06379 | 1.25 | 0.94 | 133.9325 | 135.4441 | 133.8527 | 0 |
| 1730395800 | 133.8093 | -3.61 | -2.62 | 137.427 | 137.4396 | 133.3621 | 0 |
| 1730309400 | 137.4143 | -0.01 | -0.01 | 137.7431 | 138.0035 | 136.8037 | 0 |
| 1730223000 | 137.4248 | 0.7 | 0.51 | 136.6213 | 137.6695 | 136.2585 | 0 |
| 1730136600 | 136.7224 | -0.08 | -0.06 | 136.6985 | 137.2595 | 136.46279 | 0 |
| 1729873800 | 136.80609 | 1.28 | 0.94 | 135.6913 | 137.44829 | 135.6787 | 0 |
| 1729787400 | 135.5282 | -0.38 | -0.28 | 135.9368 | 136.16999 | 135.3484 | 0 |
| 1729701000 | 135.9116 | -0.59 | -0.43 | 136.2966 | 137.0691 | 135.8711 | 0 |
| 1729614600 | 136.505 | 0.05 | 0.03 | 136.46629 | 137.4393 | 136.2663 | 0 |
| 1729528200 | 136.4599 | -0.98 | -0.71 | 137.3972 | 137.6619 | 136.4142 | 0 |
| 1729269000 | 137.4352 | -0.02 | -0.01 | 137.5299 | 137.64599 | 136.9462 | 0 |
| 1729182600 | 137.4539 | 1.16 | 0.85 | 136.0436 | 138.0615 | 136.0248 | 0 |
| 1729096200 | 136.2943 | -0.47 | -0.34 | 136.4365 | 136.8257 | 135.6909 | 0 |
| 1729009800 | 136.7626 | -0.8 | -0.58 | 137.3435 | 138.42509 | 136.1784 | 0 |
| 1728923400 | 137.55789 | 0.53 | 0.39 | 136.7545 | 138.4938 | 136.74199 | 0 |
| 1728664200 | 137.0299 | 0.76 | 0.56 | 136.4109 | 137.3081 | 136.1311 | 0 |
| 1728577800 | 136.2675 | 0.23 | 0.17 | 135.8485 | 136.35929 | 135.47479 | 0 |
| 1728491400 | 136.041 | 1.03 | 0.76 | 134.9716 | 136.0892 | 134.8663 | 0 |
| 1728405000 | 135.0086 | 0.45 | 0.33 | 134.6467 | 135.16749 | 133.2033 | 0 |
| 1728318600 | 134.5609 | 1.01 | 0.76 | 133.7097 | 134.874 | 133.6731 | 0 |
| 1728059400 | 133.5512 | 0.65 | 0.49 | 133.05699 | 134.4496 | 132.8734 | 0 |
| 1727973000 | 132.9002 | -0.16 | -0.12 | 132.9627 | 133.364 | 131.649 | 0 |
| 1727886600 | 133.0591 | 1.17 | 0.89 | 131.8854 | 133.0772 | 131.4827 | 0 |
| 1727800200 | 131.8914 | -1.68 | -1.26 | 133.5027 | 134.45419 | 131.4487 | 0 |
| 1727713800 | 133.5746 | -0.6 | -0.45 | 134.29 | 134.3021 | 133.1019 | 0 |
| 1727454600 | 134.1758 | -0.19 | -0.14 | 133.91749 | 135.175 | 133.8034 | 0 |
| 1727368200 | 134.3619 | 1.23 | 0.92 | 133.08359 | 135.7878 | 133.08359 | 0 |
| 1727281800 | 133.1313 | 0.53 | 0.40 | 133.11099 | 133.478 | 132.1558 | 0 |
| 1727195400 | 132.5995 | 0.04 | 0.03 | 132.33 | 133.1839 | 131.709 | 0 |
| 1727109000 | 132.55619 | 1.03 | 0.78 | 131.58099 | 132.965 | 131.5103 | 0 |
| 1726849800 | 131.528 | -0.43 | -0.32 | 132.3409 | 132.3469 | 131.0516 | 0 |
| 1726763400 | 131.9561 | 2.87 | 2.23 | 129.4438 | 132.055 | 129.4206 | 0 |
| 1726677000 | 129.0838 | -1.2 | -0.92 | 130.3088 | 130.3264 | 129.0606 | 0 |
| 1726590600 | 130.2854 | 0.44 | 0.34 | 129.8488 | 131.2148 | 129.8371 | 0 |
| 1726504200 | 129.84299 | 0.17 | 0.13 | 130.0285 | 130.0718 | 129.2275 | 0 |
| 1726245000 | 129.6776 | 1.22 | 0.95 | 128.9321 | 129.8494 | 128.8856 | 0 |
| 1726158600 | 128.455 | 3.69 | 2.96 | 124.7483 | 128.8959 | 124.7257 | 0 |
| 1726072200 | 124.7653 | -0.67 | -0.53 | 125.7035 | 126.261 | 124.1316 | 0 |
| 1725985800 | 125.4361 | 1.27 | 1.03 | 124.2406 | 125.715 | 124.1731 | 0 |
| 1725899400 | 124.1619 | 1.32 | 1.08 | 122.5504 | 124.8729 | 122.4452 | 0 |
| 1725640200 | 122.8384 | -2.2 | -1.76 | 125.4059 | 125.9236 | 122.8328 | 0 |
| 1725553800 | 125.0337 | -0.79 | -0.62 | 125.8642 | 126.4092 | 124.7383 | 0 |
| 1725467400 | 125.8188 | -1.62 | -1.27 | 127.6127 | 127.6127 | 124.8761 | 0 |
| 1725381000 | 127.4395 | -2.15 | -1.66 | 129.5191 | 129.5308 | 127.0713 | 0 |
| 1725294600 | 129.5894 | 1.36 | 1.06 | 128.3377 | 129.6909 | 128.3203 | 0 |
| 1725035400 | 128.2333 | -1.21 | -0.93 | 129.5002 | 129.5119 | 128.2275 | 0 |
| 1724949000 | 129.4418 | 1.83 | 1.43 | 127.6213 | 129.632 | 127.3876 | 0 |
| 1724862600 | 127.6156 | -1.16 | -0.90 | 128.586 | 129.3112 | 127.3997 | 0 |
| 1724776200 | 128.7706 | -0.24 | -0.18 | 128.9376 | 129.26339 | 128.0871 | 0 |
| 1724689800 | 129.007 | -0.69 | -0.53 | 129.63829 | 130.05179 | 128.4458 | 0 |
| 1724430600 | 129.6963 | -0.02 | -0.01 | 129.9364 | 130.2684 | 128.80779 | 0 |
| 1724344200 | 129.71449 | -0.44 | -0.33 | 130.2262 | 131.1133 | 129.6853 | 0 |
| 1724257800 | 130.1502 | 0.13 | 0.10 | 130.1859 | 130.7784 | 129.72389 | 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
