Hot Features
プレミアム
XCBSDSPU2C CHF INAV (I1CX)
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 | 0.0499 | 0.279323354567 | 17.8646 | 18.0514 | 17.839 | 0 | 0 | IX |
| 4 | 0.1726 | 0.972838309313 | 17.7419 | 18.0514 | 17.6118 | 0 | 0 | IX |
| 12 | 0.1715 | 0.966578368934 | 17.743 | 18.0514 | 17.3774 | 0 | 0 | IX |
| 26 | -0.0038 | -0.0212073690026 | 17.9183 | 18.1059 | 17.3774 | 0 | 0 | IX |
| 52 | 0.7553 | 4.40172035992 | 17.1592 | 18.2972 | 17.0809 | 0 | 0 | IX |
| 156 | 0.1228 | 0.690209479701 | 17.7917 | 18.2972 | 16.6698 | 0 | 0 | IX |
| 260 | 0.1228 | 0.690209479701 | 17.7917 | 18.2972 | 16.6698 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 17.9145 | -0.02 | -0.11 | 17.9486 | 17.956 | 17.8966 | 0 |
| 1737999000 | 17.9334 | -0.11 | -0.60 | 17.9815 | 17.9834 | 17.8924 | 0 |
| 1737739800 | 18.0421 | 0.13 | 0.71 | 17.9509 | 18.0514 | 17.9379 | 0 |
| 1737653400 | 17.9146 | 0.01 | 0.03 | 17.879 | 17.9193 | 17.8552 | 0 |
| 1737567000 | 17.909 | 0 | 0.01 | 17.893 | 17.9184 | 17.8722 | 0 |
| 1737480600 | 17.9071 | 0.02 | 0.10 | 17.8646 | 17.9092 | 17.839 | 0 |
| 1737394200 | 17.8895 | 0.06 | 0.36 | 17.8428 | 17.9289 | 17.7971 | 0 |
| 1737135000 | 17.8256 | 0.04 | 0.22 | 17.7678 | 17.8398 | 17.7525 | 0 |
| 1737048600 | 17.7865 | 0.03 | 0.18 | 17.7773 | 17.7941 | 17.7096 | 0 |
| 1736962200 | 17.7543 | 0.02 | 0.12 | 17.7147 | 17.8174 | 17.7119 | 0 |
| 1736875800 | 17.7336 | 0.04 | 0.24 | 17.7242 | 17.7847 | 17.6983 | 0 |
| 1736789400 | 17.6919 | -0.03 | -0.14 | 17.6671 | 17.7032 | 17.6118 | 0 |
| 1736530200 | 17.717 | -0.05 | -0.31 | 17.7708 | 17.8154 | 17.694 | 0 |
| 1736443800 | 17.7716 | 0.01 | 0.05 | 17.7631 | 17.7865 | 17.749 | 0 |
| 1736357400 | 17.7631 | -0.03 | -0.16 | 17.7946 | 17.8225 | 17.719 | 0 |
| 1736271000 | 17.791 | 0 | 0.02 | 17.817 | 17.8572 | 17.7704 | 0 |
| 1736184600 | 17.787 | 0.07 | 0.41 | 17.7465 | 17.8038 | 17.7207 | 0 |
| 1735925400 | 17.7152 | -0 | -0.00 | 17.7136 | 17.7373 | 17.6888 | 0 |
| 1735839000 | 17.7157 | -0.09 | -0.49 | 17.7419 | 17.7709 | 17.6581 | 0 |
| 1735579800 | 17.8024 | 0.04 | 0.23 | 17.7724 | 17.8482 | 17.7698 | 0 |
| 1735320600 | 17.7611 | 0.09 | 0.49 | 17.7228 | 17.7735 | 17.6974 | 0 |
| 1734975000 | 17.6737 | 0.08 | 0.43 | 17.6078 | 17.6775 | 17.5828 | 0 |
| 1734715800 | 17.5983 | -0 | -0.01 | 17.6005 | 17.6049 | 17.5324 | 0 |
| 1734629400 | 17.5996 | -0.13 | -0.73 | 17.6295 | 17.6617 | 17.5843 | 0 |
| 1734543000 | 17.7282 | -0.06 | -0.36 | 17.7641 | 17.7988 | 17.717 | 0 |
| 1734456600 | 17.7917 | 0.01 | 0.07 | 17.8164 | 17.8419 | 17.7893 | 0 |
| 1734370200 | 17.7784 | 0.01 | 0.06 | 17.7519 | 17.8025 | 17.7174 | 0 |
| 1734111000 | 17.768 | 0.05 | 0.30 | 17.72 | 17.8067 | 17.719 | 0 |
| 1734024600 | 17.7152 | 0.09 | 0.51 | 17.6203 | 17.7334 | 17.5984 | 0 |
| 1733938200 | 17.6252 | 0.03 | 0.17 | 17.6168 | 17.6745 | 17.607 | 0 |
| 1733851800 | 17.5949 | -0.02 | -0.14 | 17.5986 | 17.6127 | 17.5656 | 0 |
| 1733765400 | 17.6193 | 0.02 | 0.09 | 17.6344 | 17.6687 | 17.6137 | 0 |
| 1733506200 | 17.6036 | -0.03 | -0.15 | 17.6278 | 17.6821 | 17.5863 | 0 |
| 1733419800 | 17.6298 | -0.01 | -0.04 | 17.6585 | 17.6883 | 17.6279 | 0 |
| 1733333400 | 17.6364 | -0 | -0.00 | 17.6374 | 17.6749 | 17.6034 | 0 |
| 1733247000 | 17.6365 | 0.02 | 0.09 | 17.6367 | 17.6776 | 17.6258 | 0 |
| 1733160600 | 17.6214 | -0.01 | -0.05 | 17.6005 | 17.6697 | 17.587 | 0 |
| 1732901400 | 17.631 | -0.01 | -0.06 | 17.6496 | 17.6679 | 17.6128 | 0 |
| 1732815000 | 17.6418 | 0.02 | 0.09 | 17.618 | 17.663 | 17.6048 | 0 |
| 1732728600 | 17.6251 | 0.05 | 0.29 | 17.5607 | 17.652 | 17.5446 | 0 |
| 1732642200 | 17.5747 | 0.01 | 0.03 | 17.5583 | 17.6415 | 17.5501 | 0 |
| 1732555800 | 17.5695 | 0.02 | 0.11 | 17.5816 | 17.6481 | 17.5695 | 0 |
| 1732296600 | 17.5496 | 0 | 0.03 | 17.5341 | 17.6019 | 17.3774 | 0 |
| 1732210200 | 17.5451 | -0.03 | -0.19 | 17.5685 | 17.5935 | 17.5347 | 0 |
| 1732123800 | 17.579 | -0.06 | -0.35 | 17.6599 | 17.6686 | 17.559 | 0 |
| 1732037400 | 17.6404 | -0.04 | -0.21 | 17.6531 | 17.6819 | 17.576 | 0 |
| 1731951000 | 17.6774 | 0.03 | 0.14 | 17.6464 | 17.6821 | 17.6314 | 0 |
| 1731691800 | 17.6519 | -0.07 | -0.37 | 17.6988 | 17.7393 | 17.6266 | 0 |
| 1731605400 | 17.7177 | 0.06 | 0.35 | 17.6549 | 17.729 | 17.6308 | 0 |
| 1731519000 | 17.6561 | -0.01 | -0.05 | 17.6662 | 17.7237 | 17.6367 | 0 |
| 1731432600 | 17.6649 | -0.05 | -0.29 | 17.7125 | 17.7315 | 17.6418 | 0 |
| 1731346200 | 17.7162 | -0.03 | -0.17 | 17.7356 | 17.7618 | 17.6878 | 0 |
| 1731087000 | 17.7468 | -0.05 | -0.27 | 17.8044 | 17.8187 | 17.743 | 0 |
| 1731000600 | 17.7957 | 0.06 | 0.33 | 17.7621 | 17.8427 | 17.7593 | 0 |
| 1730914200 | 17.7374 | -0.05 | -0.28 | 17.7403 | 17.793 | 17.6625 | 0 |
| 1730827800 | 17.7864 | 0.05 | 0.29 | 17.743 | 17.797 | 17.7232 | 0 |
| 1730741400 | 17.7356 | -0.06 | -0.34 | 17.7781 | 17.7863 | 17.7281 | 0 |
| 1730482200 | 17.7958 | 0.06 | 0.33 | 17.7968 | 17.832 | 17.7691 | 0 |
| 1730395800 | 17.7371 | -0.03 | -0.16 | 17.7258 | 17.7721 | 17.6935 | 0 |
| 1730309400 | 17.7654 | 0.03 | 0.18 | 17.733 | 17.7978 | 17.733 | 0 |
| 1730223000 | 17.7328 | 0.05 | 0.27 | 17.6877 | 17.743 | 17.6853 | 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
