Hot Features
プレミアム
DAXglobal Nuclear Energy Index GBP Performance (F9NH)
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 | 0.1742 | 0.358925120225 | 48.5338 | 48.8814 | 48.3834 | 0 | 0 | IX |
| 4 | 1.8324 | 3.9090699639 | 46.8756 | 48.8814 | 46.0644 | 0 | 0 | IX |
| 12 | 0.7847 | 1.63740810837 | 47.9233 | 50.2232 | 46.0644 | 0 | 0 | IX |
| 26 | 3.3755 | 7.44609275906 | 45.3325 | 50.2232 | 43.1819 | 0 | 0 | IX |
| 52 | 6.8287 | 16.3056689104 | 41.8793 | 50.2232 | 41.4119 | 0 | 0 | IX |
| 156 | -101.452 | -67.5625998934 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| 260 | -101.452 | -67.5625998934 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 48.5535 | -0.03 | -0.06 | 48.8151 | 48.8288 | 48.5072 | 0 |
| 1737999000 | 48.585 | -0.29 | -0.59 | 48.7763 | 48.7832 | 48.5244 | 0 |
| 1737739800 | 48.8748 | 0.28 | 0.57 | 48.8195 | 48.8814 | 48.6961 | 0 |
| 1737653400 | 48.5962 | -0.1 | -0.21 | 48.5338 | 48.6337 | 48.3834 | 0 |
| 1737567000 | 48.6973 | 0.06 | 0.13 | 48.7046 | 48.7281 | 48.6074 | 0 |
| 1737480600 | 48.633 | 0.48 | 1.00 | 48.1446 | 48.6729 | 48.1352 | 0 |
| 1737394200 | 48.1502 | -0.15 | -0.32 | 48.1434 | 48.1525 | 48.1271 | 0 |
| 1737135000 | 48.3042 | 0.51 | 1.07 | 47.911 | 48.3096 | 47.904 | 0 |
| 1737048600 | 47.791 | 0.35 | 0.73 | 47.5375 | 47.8204 | 47.4424 | 0 |
| 1736962200 | 47.445 | 0.64 | 1.37 | 47.0878 | 47.8106 | 47.0831 | 0 |
| 1736875800 | 46.8057 | 0.42 | 0.90 | 46.7135 | 47.055 | 46.7043 | 0 |
| 1736789400 | 46.3874 | -0 | -0.00 | 46.2914 | 46.4454 | 46.0644 | 0 |
| 1736530200 | 46.3882 | -0.62 | -1.31 | 47.0081 | 47.0218 | 46.3256 | 0 |
| 1736443800 | 47.0047 | 0.09 | 0.19 | 47.0069 | 47.0115 | 46.9978 | 0 |
| 1736357400 | 46.9176 | -0.29 | -0.62 | 46.9716 | 46.9785 | 46.5947 | 0 |
| 1736271000 | 47.2105 | -0.33 | -0.70 | 47.1042 | 47.4046 | 47.0558 | 0 |
| 1736184600 | 47.5429 | 0.5 | 1.06 | 47.1274 | 47.5721 | 47.1048 | 0 |
| 1735925400 | 47.0435 | -0 | -0.00 | 46.7389 | 47.0458 | 46.7026 | 0 |
| 1735839000 | 47.0454 | 0.24 | 0.51 | 46.8756 | 47.2506 | 46.8688 | 0 |
| 1735579800 | 46.8083 | -0.42 | -0.89 | 47.2179 | 47.2248 | 46.4376 | 0 |
| 1735320600 | 47.2288 | 0.4 | 0.86 | 47.4821 | 47.5483 | 47.1761 | 0 |
| 1734975000 | 46.8275 | -0.42 | -0.88 | 47.0268 | 47.0336 | 46.7006 | 0 |
| 1734715800 | 47.2454 | 0.63 | 1.35 | 46.381 | 47.2477 | 46.27 | 0 |
| 1734629400 | 46.6174 | -1.39 | -2.89 | 46.5699 | 47.002 | 46.4387 | 0 |
| 1734543000 | 48.004 | -0.09 | -0.19 | 47.9894 | 48.0549 | 47.9479 | 0 |
| 1734456600 | 48.0965 | -0.47 | -0.97 | 48.3301 | 48.337 | 48.073 | 0 |
| 1734370200 | 48.5678 | -0.12 | -0.25 | 48.5784 | 48.7261 | 48.4614 | 0 |
| 1734111000 | 48.6914 | -0.31 | -0.64 | 48.7972 | 48.8019 | 48.5134 | 0 |
| 1734024600 | 49.0029 | -0.06 | -0.13 | 48.9584 | 49.0259 | 48.9009 | 0 |
| 1733938200 | 49.0667 | -0.08 | -0.16 | 48.9331 | 49.1145 | 48.9118 | 0 |
| 1733851800 | 49.1443 | -0.29 | -0.58 | 49.2084 | 49.2155 | 48.7836 | 0 |
| 1733765400 | 49.432 | -0.07 | -0.15 | 49.4214 | 49.6197 | 49.392 | 0 |
| 1733506200 | 49.5053 | -0.12 | -0.24 | 49.5002 | 49.7236 | 49.4908 | 0 |
| 1733419800 | 49.6229 | -0.1 | -0.20 | 49.7528 | 49.7693 | 49.5574 | 0 |
| 1733333400 | 49.72 | -0.01 | -0.03 | 49.7936 | 49.8127 | 49.5783 | 0 |
| 1733247000 | 49.7347 | -0.23 | -0.46 | 50.0289 | 50.0624 | 49.7347 | 0 |
| 1733160600 | 49.966 | -0.19 | -0.37 | 50.0952 | 50.1392 | 49.8192 | 0 |
| 1732901400 | 50.1532 | 0.23 | 0.47 | 49.9303 | 50.1653 | 49.9232 | 0 |
| 1732815000 | 49.9183 | -0.09 | -0.19 | 49.9183 | 49.9278 | 49.9088 | 0 |
| 1732728600 | 50.013 | 0.11 | 0.22 | 50.0051 | 50.2232 | 49.9889 | 0 |
| 1732642200 | 49.9036 | -0.1 | -0.19 | 50.0719 | 50.0742 | 49.7804 | 0 |
| 1732555800 | 49.9988 | 0.51 | 1.04 | 49.5693 | 50.2085 | 49.5527 | 0 |
| 1732296600 | 49.4847 | 0.39 | 0.79 | 49.2027 | 49.5319 | 49.1839 | 0 |
| 1732210200 | 49.0958 | 0.8 | 1.66 | 48.5647 | 49.1441 | 48.5532 | 0 |
| 1732123800 | 48.2922 | -0.13 | -0.27 | 48.4241 | 48.4694 | 48.2214 | 0 |
| 1732037400 | 48.4243 | -0.21 | -0.43 | 48.5602 | 48.5763 | 48.0494 | 0 |
| 1731951000 | 48.6324 | 0.31 | 0.64 | 48.3515 | 48.6398 | 48.3293 | 0 |
| 1731691800 | 48.3248 | -0.67 | -1.37 | 48.7607 | 48.7676 | 48.3029 | 0 |
| 1731605400 | 48.9959 | -0.23 | -0.47 | 49.0547 | 49.1302 | 48.9565 | 0 |
| 1731519000 | 49.2262 | 0.18 | 0.37 | 49.024 | 49.2291 | 49.0032 | 0 |
| 1731432600 | 49.0449 | -0.54 | -1.09 | 49.4004 | 49.4096 | 49.0429 | 0 |
| 1731346200 | 49.5847 | 0.4 | 0.81 | 49.171 | 49.5978 | 49.1641 | 0 |
| 1731087000 | 49.1864 | 0.17 | 0.35 | 49.052 | 49.302 | 48.9765 | 0 |
| 1731000600 | 49.0153 | 0.29 | 0.59 | 48.9352 | 49.11 | 48.9283 | 0 |
| 1730914200 | 48.7302 | 1 | 2.10 | 47.9233 | 48.938 | 47.9122 | 0 |
| 1730827800 | 47.7274 | 0.38 | 0.80 | 47.4035 | 47.786 | 47.3264 | 0 |
| 1730741400 | 47.3508 | -0.12 | -0.26 | 47.3271 | 47.6274 | 47.3162 | 0 |
| 1730482200 | 47.4739 | -0.03 | -0.05 | 47.2692 | 47.6911 | 47.2626 | 0 |
| 1730395800 | 47.4994 | -0.48 | -1.01 | 47.8755 | 47.8822 | 47.354 | 0 |
| 1730309400 | 47.9825 | -0.05 | -0.10 | 47.9269 | 48.1461 | 47.7872 | 0 |
| 1730223000 | 48.0295 | -0.13 | -0.26 | 48.1018 | 48.1108 | 47.8076 | 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
