Hot Features
プレミアム
XMUEUE1DEURINAV (F9NY)
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 | -0.082 | -0.811720451396 | 10.102 | 10.165 | 9.776 | 0 | 0 | IX |
| 4 | 0.521 | 5.48478787241 | 9.499 | 10.165 | 9.247 | 0 | 0 | IX |
| 12 | 1.184 | 13.3997283839 | 8.836 | 10.165 | 8.5405 | 0 | 0 | IX |
| 26 | 1.371 | 15.851543531 | 8.649 | 10.165 | 8.1465 | 0 | 0 | IX |
| 52 | 2.7655 | 38.1211661727 | 7.2545 | 10.165 | 7.2255 | 0 | 0 | IX |
| 156 | 3.532 | 54.4389642417 | 6.488 | 10.165 | 6.253 | 0 | 0 | IX |
| 260 | 3.532 | 54.4389642417 | 6.488 | 10.165 | 6.253 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 9.9164999 | 0.01 | 0.15 | 9.9695 | 9.992 | 9.872 | 0 |
| 1732037400 | 9.9019999 | 0 | 0.05 | 9.8905 | 9.9095 | 9.776 | 0 |
| 1731951000 | 9.8975 | 0.02 | 0.16 | 9.888 | 9.9 | 9.836 | 0 |
| 1731691800 | 9.8815 | -0.17 | -1.70 | 9.9465 | 9.9644999 | 9.8745 | 0 |
| 1731605400 | 10.052 | -0.05 | -0.50 | 10.102 | 10.165 | 10.03 | 0 |
| 1731519000 | 10.103 | 0.02 | 0.19 | 10.035 | 10.103 | 10.0005 | 0 |
| 1731432600 | 10.084 | -0 | -0.01 | 10.082 | 10.108 | 10.045 | 0 |
| 1731346200 | 10.085 | 0.16 | 1.59 | 10.0065 | 10.099 | 10.002 | 0 |
| 1731087000 | 9.9275 | 0.12 | 1.23 | 9.852 | 9.9295 | 9.8035 | 0 |
| 1731000600 | 9.807 | 0.08 | 0.86 | 9.7675 | 9.807 | 9.7395 | 0 |
| 1730914200 | 9.7235 | 0.39 | 4.19 | 9.7075 | 9.804 | 9.6765 | 0 |
| 1730827800 | 9.3325 | 0.04 | 0.48 | 9.2925 | 9.343 | 9.272 | 0 |
| 1730741400 | 9.2875 | -0.09 | -0.91 | 9.311 | 9.3195 | 9.247 | 0 |
| 1730482200 | 9.373 | 0.05 | 0.57 | 9.283 | 9.3855 | 9.2665 | 0 |
| 1730395800 | 9.32 | -0.21 | -2.16 | 9.395 | 9.419 | 9.3005 | 0 |
| 1730309400 | 9.526 | -0.02 | -0.16 | 9.5695 | 9.5719999 | 9.4765 | 0 |
| 1730223000 | 9.5414999 | 0.02 | 0.25 | 9.526 | 9.5559999 | 9.504 | 0 |
| 1730136600 | 9.518 | -0.02 | -0.23 | 9.5555 | 9.5905 | 9.5155 | 0 |
| 1729873800 | 9.5399999 | 0.05 | 0.56 | 9.493 | 9.562 | 9.483 | 0 |
| 1729787400 | 9.487 | 0.02 | 0.18 | 9.499 | 9.537 | 9.452 | 0 |
| 1729701000 | 9.4695 | -0.03 | -0.32 | 9.523 | 9.552 | 9.4625 | 0 |
| 1729614600 | 9.4995 | 0.04 | 0.43 | 9.4925 | 9.521 | 9.4635 | 0 |
| 1729528200 | 9.4585 | -0.03 | -0.31 | 9.4955 | 9.515 | 9.4525 | 0 |
| 1729269000 | 9.488 | -0.04 | -0.46 | 9.492 | 9.55 | 9.472 | 0 |
| 1729182600 | 9.532 | 0.09 | 0.96 | 9.518 | 9.628 | 9.51 | 0 |
| 1729096200 | 9.4415 | 0.01 | 0.07 | 9.4235 | 9.449 | 9.3865 | 0 |
| 1729009800 | 9.4345 | 0.01 | 0.08 | 9.467 | 9.48 | 9.4065 | 0 |
| 1728923400 | 9.4265 | 0.11 | 1.19 | 9.3425 | 9.444 | 9.3375 | 0 |
| 1728664200 | 9.316 | 0 | 0.04 | 9.2885 | 9.332 | 9.2565 | 0 |
| 1728577800 | 9.312 | 0.01 | 0.14 | 9.3045 | 9.315 | 9.2579999 | 0 |
| 1728491400 | 9.299 | 0.07 | 0.77 | 9.228 | 9.299 | 9.225 | 0 |
| 1728405000 | 9.228 | 0.04 | 0.46 | 9.118 | 9.234 | 9.109 | 0 |
| 1728318600 | 9.186 | 0.03 | 0.37 | 9.1984999 | 9.1984999 | 9.1515 | 0 |
| 1728059400 | 9.1519999 | 0.05 | 0.52 | 9.077 | 9.23 | 9.073 | 0 |
| 1727973000 | 9.105 | 0.01 | 0.15 | 9.0745 | 9.1199999 | 9.037 | 0 |
| 1727886600 | 9.0915 | 0.03 | 0.34 | 9.045 | 9.096 | 9.0105 | 0 |
| 1727800200 | 9.0605 | 0.01 | 0.10 | 9.1035 | 9.1845 | 9.017 | 0 |
| 1727713800 | 9.051 | -0.03 | -0.31 | 9.0395 | 9.0615 | 8.9755 | 0 |
| 1727454600 | 9.079 | 0.03 | 0.28 | 9.0805 | 9.1015 | 9.046 | 0 |
| 1727368200 | 9.0535 | -0.01 | -0.10 | 9.1275 | 9.18 | 9.046 | 0 |
| 1727281800 | 9.0625 | 0.04 | 0.40 | 8.9934999 | 9.0625 | 8.975 | 0 |
| 1727195400 | 9.026 | -0.01 | -0.15 | 9.065 | 9.0805 | 8.977 | 0 |
| 1727109000 | 9.0399999 | 0.06 | 0.64 | 9.0115 | 9.067 | 8.9715 | 0 |
| 1726849800 | 8.9825 | -0.07 | -0.80 | 9.0075 | 9.031 | 8.9655 | 0 |
| 1726763400 | 9.0545 | 0.13 | 1.41 | 9.004 | 9.0755 | 8.9925 | 0 |
| 1726677000 | 8.929 | -0.07 | -0.81 | 8.967 | 8.972 | 8.9225 | 0 |
| 1726590600 | 9.0015 | 0.06 | 0.68 | 8.968 | 9.032 | 8.966 | 0 |
| 1726504200 | 8.941 | -0.03 | -0.28 | 8.937 | 8.969 | 8.914 | 0 |
| 1726245000 | 8.9665 | 0.08 | 0.88 | 8.9185 | 8.9675 | 8.908 | 0 |
| 1726158600 | 8.8885 | 0.21 | 2.40 | 8.9085 | 8.924 | 8.8465 | 0 |
| 1726072200 | 8.6805 | -0.04 | -0.48 | 8.712 | 8.807 | 8.6329999 | 0 |
| 1725985800 | 8.7225 | 0.06 | 0.74 | 8.653 | 8.7579999 | 8.65 | 0 |
| 1725899400 | 8.658 | 0.1 | 1.22 | 8.601 | 8.7165 | 8.601 | 0 |
| 1725640200 | 8.5535 | -0.11 | -1.29 | 8.648 | 8.7285 | 8.5405 | 0 |
| 1725553800 | 8.6655 | -0.08 | -0.92 | 8.705 | 8.764 | 8.6575 | 0 |
| 1725467400 | 8.746 | -0.13 | -1.44 | 8.6965 | 8.7899999 | 8.6664999 | 0 |
| 1725381000 | 8.8735 | -0.09 | -1.03 | 8.9545 | 8.9765 | 8.842 | 0 |
| 1725294600 | 8.9655 | 0.08 | 0.87 | 8.948 | 8.973 | 8.9305 | 0 |
| 1725035400 | 8.8885 | -0.06 | -0.71 | 8.891 | 8.951 | 8.876 | 0 |
| 1724949000 | 8.952 | 0.09 | 0.98 | 8.836 | 8.971 | 8.836 | 0 |
| 1724862600 | 8.8655 | -0.02 | -0.27 | 8.929 | 8.9535 | 8.8485 | 0 |
| 1724776200 | 8.8895 | -0.01 | -0.13 | 8.9004999 | 8.9164999 | 8.852 | 0 |
| 1724689800 | 8.9015 | 0.01 | 0.07 | 8.922 | 8.97 | 8.8795 | 0 |
| 1724430600 | 8.895 | -0.02 | -0.25 | 8.8815 | 8.944 | 8.847 | 0 |
| 1724344200 | 8.9175 | 0.01 | 0.07 | 8.9305 | 8.986 | 8.9164999 | 0 |
| 1724257800 | 8.9115 | -0.02 | -0.25 | 8.9164999 | 8.958 | 8.8965 | 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
