Hot Features
プレミアム
INAV XTR2 ESG GLAGGSF (EQDP)
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 | -0.1147 | -0.60113098576 | 19.0807 | 19.1875 | 18.9611 | 0 | 0 | IX |
| 4 | -0.1791 | -0.935487409311 | 19.1451 | 19.3205 | 18.9611 | 0 | 0 | IX |
| 12 | -0.3399 | -1.76060168135 | 19.3059 | 19.8023 | 18.9611 | 0 | 0 | IX |
| 26 | -0.761 | -3.8576570183 | 19.727 | 19.8105 | 18.9611 | 0 | 0 | IX |
| 52 | 0.053 | 0.280230529266 | 18.913 | 19.8105 | 18.5697 | 0 | 0 | IX |
| 156 | -0.4834 | -2.48542371487 | 19.4494 | 19.8105 | 17.7939 | 0 | 0 | IX |
| 260 | -0.4834 | -2.48542371487 | 19.4494 | 19.8105 | 17.7939 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 18.966 | -0.06 | -0.30 | 19.0253 | 19.0422 | 18.9611 | 0 |
| 1732123800 | 19.0233 | -0.07 | -0.34 | 19.1295 | 19.1295 | 18.9774 | 0 |
| 1732037400 | 19.0887 | -0.01 | -0.07 | 19.0679 | 19.1363 | 19.0589 | 0 |
| 1731951000 | 19.1016 | 0.02 | 0.09 | 19.092 | 19.1107 | 19.0497 | 0 |
| 1731691800 | 19.0837 | -0.09 | -0.49 | 19.1564 | 19.1872 | 19.0586 | 0 |
| 1731605400 | 19.1768 | 0.07 | 0.35 | 19.0807 | 19.1875 | 19.0613 | 0 |
| 1731519000 | 19.1095 | -0.01 | -0.07 | 19.1131 | 19.1817 | 19.0719 | 0 |
| 1731432600 | 19.1224 | -0.09 | -0.45 | 19.183 | 19.2092 | 19.1183 | 0 |
| 1731346200 | 19.2091 | -0.02 | -0.11 | 19.2398 | 19.2527 | 19.1656 | 0 |
| 1731087000 | 19.2295 | 0.01 | 0.06 | 19.2063 | 19.2863 | 19.2063 | 0 |
| 1731000600 | 19.2184 | 0.05 | 0.26 | 19.181 | 19.277 | 19.1678 | 0 |
| 1730914200 | 19.1678 | -0.07 | -0.37 | 19.1534 | 19.2095 | 19.0765 | 0 |
| 1730827800 | 19.2381 | 0.04 | 0.22 | 19.2074 | 19.2475 | 19.1818 | 0 |
| 1730741400 | 19.1961 | -0.06 | -0.29 | 19.2343 | 19.2697 | 19.188 | 0 |
| 1730482200 | 19.2527 | 0.03 | 0.16 | 19.2991 | 19.3205 | 19.0943 | 0 |
| 1730395800 | 19.2214 | -0.05 | -0.25 | 19.2046 | 19.2516 | 19.1521 | 0 |
| 1730309400 | 19.269 | 0.09 | 0.46 | 19.2415 | 19.2991 | 19.2305 | 0 |
| 1730223000 | 19.1806 | 0.01 | 0.07 | 19.1751 | 19.2151 | 19.1315 | 0 |
| 1730136600 | 19.1676 | -0.07 | -0.37 | 19.2343 | 19.2343 | 19.1633 | 0 |
| 1729873800 | 19.2391 | 0.02 | 0.08 | 19.2228 | 19.2814 | 19.2197 | 0 |
| 1729787400 | 19.2238 | 0.08 | 0.39 | 19.1451 | 19.225 | 19.1451 | 0 |
| 1729701000 | 19.1482 | -0.03 | -0.18 | 19.1953 | 19.2092 | 19.123 | 0 |
| 1729614600 | 19.1826 | -0.07 | -0.38 | 19.2547 | 19.2547 | 19.1754 | 0 |
| 1729528200 | 19.2557 | -0.17 | -0.88 | 19.4135 | 19.4155 | 19.2453 | 0 |
| 1729269000 | 19.4259 | 0.08 | 0.42 | 19.3417 | 19.431 | 19.3397 | 0 |
| 1729182600 | 19.3456 | -0.1 | -0.51 | 19.4383 | 19.4509 | 19.3015 | 0 |
| 1729096200 | 19.4457 | 0.05 | 0.23 | 19.4051 | 19.4755 | 19.3866 | 0 |
| 1729009800 | 19.4003 | 0.03 | 0.15 | 19.3188 | 19.4246 | 19.3105 | 0 |
| 1728923400 | 19.3722 | 0.05 | 0.26 | 19.3118 | 19.3807 | 19.3118 | 0 |
| 1728664200 | 19.3221 | 0.07 | 0.35 | 19.2978 | 19.3286 | 19.2597 | 0 |
| 1728577800 | 19.2556 | -0.14 | -0.75 | 19.3465 | 19.3738 | 19.2546 | 0 |
| 1728491400 | 19.4004 | 0.03 | 0.14 | 19.3812 | 19.4047 | 19.3608 | 0 |
| 1728405000 | 19.3741 | 0.05 | 0.24 | 19.3314 | 19.396 | 19.3232 | 0 |
| 1728318600 | 19.3283 | -0.14 | -0.71 | 19.4668 | 19.4772 | 19.3063 | 0 |
| 1728059400 | 19.4668 | -0.11 | -0.56 | 19.5287 | 19.5308 | 19.3692 | 0 |
| 1727973000 | 19.5755 | 0.02 | 0.12 | 19.6272 | 19.6345 | 19.513 | 0 |
| 1727886600 | 19.5522 | -0.01 | -0.04 | 19.5622 | 19.5994 | 19.5191 | 0 |
| 1727800200 | 19.5601 | -0.04 | -0.23 | 19.6359 | 19.6624 | 19.5293 | 0 |
| 1727713800 | 19.6047 | 0.02 | 0.12 | 19.5857 | 19.6803 | 19.5611 | 0 |
| 1727454600 | 19.582 | -0.1 | -0.51 | 19.6306 | 19.6444 | 19.57 | 0 |
| 1727368200 | 19.6826 | -0.02 | -0.08 | 19.7536 | 19.7753 | 19.6374 | 0 |
| 1727281800 | 19.6987 | 0.04 | 0.20 | 19.6098 | 19.8023 | 19.6077 | 0 |
| 1727195400 | 19.6588 | 0.03 | 0.15 | 19.6139 | 19.6657 | 19.5998 | 0 |
| 1727109000 | 19.6285 | -0.11 | -0.53 | 19.7495 | 19.7495 | 19.6176 | 0 |
| 1726849800 | 19.7339 | 0.06 | 0.29 | 19.7044 | 19.7609 | 19.6933 | 0 |
| 1726763400 | 19.6773 | 0.08 | 0.39 | 19.653 | 19.7266 | 19.6341 | 0 |
| 1726677000 | 19.6004 | -0.07 | -0.36 | 19.6248 | 19.6428 | 19.5656 | 0 |
| 1726590600 | 19.6704 | 0 | 0.02 | 19.6487 | 19.6974 | 19.6383 | 0 |
| 1726504200 | 19.6664 | 0.05 | 0.24 | 19.6137 | 19.6685 | 19.6056 | 0 |
| 1726245000 | 19.6199 | -0.01 | -0.05 | 19.6049 | 19.668 | 19.5679 | 0 |
| 1726158600 | 19.6289 | 0.08 | 0.40 | 19.6056 | 19.6614 | 19.589 | 0 |
| 1726072200 | 19.5503 | 0.12 | 0.63 | 19.4711 | 19.5511 | 19.4437 | 0 |
| 1725985800 | 19.4281 | -0.03 | -0.16 | 19.4885 | 19.4926 | 19.407 | 0 |
| 1725899400 | 19.4595 | 0.02 | 0.12 | 19.4776 | 19.4943 | 19.3864 | 0 |
| 1725640200 | 19.4371 | -0.02 | -0.11 | 19.4 | 19.5308 | 19.3907 | 0 |
| 1725553800 | 19.458 | 0.01 | 0.06 | 19.4016 | 19.5019 | 19.3995 | 0 |
| 1725467400 | 19.4471 | 0.08 | 0.41 | 19.3718 | 19.4731 | 19.3573 | 0 |
| 1725381000 | 19.3673 | -0 | -0.01 | 19.3353 | 19.4338 | 19.3271 | 0 |
| 1725294600 | 19.3684 | 0.01 | 0.03 | 19.3744 | 19.4161 | 19.2901 | 0 |
| 1725035400 | 19.363 | 0.01 | 0.05 | 19.3841 | 19.4331 | 19.3599 | 0 |
| 1724949000 | 19.3542 | 0.01 | 0.04 | 19.3059 | 19.3861 | 19.3059 | 0 |
| 1724862600 | 19.346 | -0.09 | -0.47 | 19.4128 | 19.4486 | 19.3439 | 0 |
| 1724776200 | 19.4365 | -0.14 | -0.70 | 19.5704 | 19.5781 | 19.4072 | 0 |
| 1724689800 | 19.573 | -0.04 | -0.21 | 19.576 | 19.6083 | 19.5406 | 0 |
| 1724430600 | 19.6133 | 0.11 | 0.55 | 19.5287 | 19.6395 | 19.515 | 0 |
| 1724344200 | 19.506 | -0.11 | -0.58 | 19.6084 | 19.6143 | 19.506 | 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
