Hot Features
プレミアム
IN XTK MSCI SP500 EO H SF (I1CM)
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 | 1.3564 | 1.84838954087 | 73.3828 | 75.4392 | 71.7865 | 0 | 0 | IX |
| 4 | 0.00319999999999 | 0.00428173838577 | 74.736 | 76.0731 | 71.7865 | 0 | 0 | IX |
| 12 | 3.3944 | 4.75773987733 | 71.3448 | 76.0731 | 71.1317 | 0 | 0 | IX |
| 26 | 4.2313 | 6.00117149993 | 70.5079 | 76.0731 | 63.4878 | 0 | 0 | IX |
| 52 | 13.866 | 22.7784969412 | 60.8732 | 76.0731 | 58.7484 | 0 | 0 | IX |
| 156 | 18.6653 | 33.2869659503 | 56.0739 | 76.0731 | 53.324 | 0 | 0 | IX |
| 260 | 18.6653 | 33.2869659503 | 56.0739 | 76.0731 | 53.324 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 73.9368 | 0.01 | 0.01 | 73.553 | 74.0362 | 73.4488 | 0 |
| 1734715800 | 73.9287 | 0.56 | 0.77 | 73.3828 | 73.9525 | 71.7865 | 0 |
| 1734629400 | 73.367 | -2.23 | -2.94 | 75.4675 | 75.5039 | 73.0028 | 0 |
| 1734543000 | 75.5928 | -0.2 | -0.26 | 75.7358 | 75.9004 | 75.4838 | 0 |
| 1734456600 | 75.79 | -0.17 | -0.22 | 76.0133 | 76.0565 | 75.619 | 0 |
| 1734370200 | 75.9594 | 0.32 | 0.43 | 75.5661 | 76.0731 | 75.4962 | 0 |
| 1734111000 | 75.6347 | 0.04 | 0.05 | 75.6789 | 76.0382 | 75.4614 | 0 |
| 1734024600 | 75.5939 | 0.33 | 0.44 | 75.1453 | 75.6615 | 75.1453 | 0 |
| 1733938200 | 75.2632 | 0.41 | 0.54 | 74.747 | 75.44 | 74.7083 | 0 |
| 1733851800 | 74.8568 | -0.21 | -0.28 | 75.0034 | 75.0115 | 74.721 | 0 |
| 1733765400 | 75.0681 | -0.21 | -0.28 | 75.4476 | 75.5332 | 74.8889 | 0 |
| 1733506200 | 75.2762 | -0.13 | -0.17 | 75.4344 | 75.6278 | 75.0703 | 0 |
| 1733419800 | 75.402 | 0.1 | 0.13 | 75.388 | 75.6713 | 75.3487 | 0 |
| 1733333400 | 75.3029 | 0.38 | 0.51 | 75.2404 | 75.466 | 75.1654 | 0 |
| 1733247000 | 74.9207 | 0.02 | 0.03 | 75.0591 | 75.2083 | 74.756 | 0 |
| 1733160600 | 74.8991 | 0.11 | 0.15 | 74.7058 | 75.0454 | 74.5962 | 0 |
| 1732901400 | 74.7902 | 0.1 | 0.13 | 74.736 | 74.8825 | 74.416 | 0 |
| 1732815000 | 74.6951 | 0.22 | 0.29 | 74.6011 | 74.7571 | 74.5241 | 0 |
| 1732728600 | 74.4754 | -0.04 | -0.05 | 74.4499 | 74.7851 | 74.3068 | 0 |
| 1732642200 | 74.5112 | 0.3 | 0.40 | 74.2046 | 74.6476 | 74.0576 | 0 |
| 1732555800 | 74.2126 | 0.35 | 0.48 | 73.9525 | 74.8634 | 73.9525 | 0 |
| 1732296600 | 73.8612 | 0.35 | 0.48 | 73.5118 | 74.3261 | 72.9351 | 0 |
| 1732210200 | 73.5078 | 0.66 | 0.91 | 72.8485 | 73.8681 | 72.8407 | 0 |
| 1732123800 | 72.8446 | -0.59 | -0.81 | 73.5967 | 73.9911 | 72.6397 | 0 |
| 1732037400 | 73.4394 | -0.25 | -0.34 | 73.5574 | 73.6358 | 72.3757 | 0 |
| 1731951000 | 73.69 | 0.37 | 0.51 | 73.2719 | 73.69 | 73.1414 | 0 |
| 1731691800 | 73.3188 | -1.48 | -1.98 | 74.722 | 74.738 | 73.2134 | 0 |
| 1731605400 | 74.8017 | 0.08 | 0.10 | 74.7275 | 75.3513 | 74.6305 | 0 |
| 1731519000 | 74.7261 | 0.04 | 0.06 | 74.7965 | 75.0273 | 74.2759 | 0 |
| 1731432600 | 74.6848 | -0.41 | -0.55 | 74.9733 | 74.9943 | 74.6522 | 0 |
| 1731346200 | 75.0961 | 0.14 | 0.18 | 74.9998 | 75.3447 | 74.9269 | 0 |
| 1731087000 | 74.9598 | 0.12 | 0.16 | 75.0165 | 75.0592 | 74.5586 | 0 |
| 1731000600 | 74.8369 | 0.85 | 1.15 | 74.4278 | 74.9693 | 74.4278 | 0 |
| 1730914200 | 73.9891 | 1.52 | 2.09 | 72.1543 | 74.3194 | 72.0966 | 0 |
| 1730827800 | 72.4733 | 0.83 | 1.16 | 71.6906 | 72.5002 | 71.5738 | 0 |
| 1730741400 | 71.641 | -0.77 | -1.06 | 72.339 | 72.3428 | 71.5505 | 0 |
| 1730482200 | 72.408 | 0.59 | 0.82 | 71.9573 | 72.6175 | 71.8392 | 0 |
| 1730395800 | 71.818 | -1.46 | -1.99 | 72.3987 | 72.716 | 71.5555 | 0 |
| 1730309400 | 73.2762 | 0.29 | 0.39 | 73.185 | 73.4975 | 72.8228 | 0 |
| 1730223000 | 72.9879 | 0.24 | 0.32 | 72.8023 | 73.0201 | 72.5318 | 0 |
| 1730136600 | 72.7528 | -0.28 | -0.39 | 73.0696 | 73.1683 | 72.7328 | 0 |
| 1729873800 | 73.0346 | 0.55 | 0.75 | 72.6065 | 73.3688 | 72.6036 | 0 |
| 1729787400 | 72.4877 | 0.1 | 0.14 | 72.4093 | 72.7857 | 72.3796 | 0 |
| 1729701000 | 72.3886 | -0.48 | -0.66 | 74.4438 | 74.4637 | 72.3312 | 0 |
| 1729614600 | 72.8703 | 0.04 | 0.06 | 72.8243 | 73.1253 | 72.6422 | 0 |
| 1729528200 | 72.8282 | -0.65 | -0.89 | 73.4335 | 73.5082 | 72.774 | 0 |
| 1729269000 | 73.4804 | 0.17 | 0.23 | 73.239 | 73.5525 | 73.2302 | 0 |
| 1729182600 | 73.3141 | 0.28 | 0.39 | 73.4154 | 73.802 | 73.0457 | 0 |
| 1729096200 | 73.0325 | -0.29 | -0.40 | 72.886 | 73.2197 | 72.7179 | 0 |
| 1729009800 | 73.3247 | -0.22 | -0.30 | 73.509 | 73.7082 | 73.0595 | 0 |
| 1728923400 | 73.5438 | 0.76 | 1.04 | 72.7932 | 73.6715 | 72.7699 | 0 |
| 1728664200 | 72.7861 | 0.59 | 0.82 | 72.3172 | 72.868 | 72.1548 | 0 |
| 1728577800 | 72.1946 | -0.43 | -0.59 | 72.6036 | 72.8682 | 72.1411 | 0 |
| 1728491400 | 72.6215 | 0.62 | 0.87 | 71.96 | 72.6292 | 71.8147 | 0 |
| 1728405000 | 71.9983 | 0.17 | 0.24 | 71.7564 | 72.0899 | 71.1317 | 0 |
| 1728318600 | 71.8253 | 0.11 | 0.15 | 71.7189 | 72.1515 | 71.6199 | 0 |
| 1728059400 | 71.7189 | 0.13 | 0.18 | 71.3448 | 72.3619 | 71.2942 | 0 |
| 1727973000 | 71.5884 | 0.03 | 0.04 | 71.6399 | 71.7592 | 71.1439 | 0 |
| 1727886600 | 71.5622 | 0.34 | 0.48 | 71.1003 | 71.6095 | 71.0524 | 0 |
| 1727800200 | 71.2219 | -0.81 | -1.13 | 72.1394 | 72.431 | 70.873 | 0 |
| 1727713800 | 72.0323 | -0.14 | -0.19 | 72.1302 | 72.3095 | 71.8735 | 0 |
| 1727454600 | 72.1685 | -0.27 | -0.37 | 72.3192 | 72.4304 | 71.9696 | 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
