Hot Features
プレミアム
INAV XTR2 ESG GLAGGLS (I1H3)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1327 | -0.770396344826 | 17.2249 | 17.2594 | 17.0894 | 0 | 0 | IX |
| 4 | 0.2226 | 1.31953336179 | 16.8696 | 17.2594 | 16.794 | 0 | 0 | IX |
| 12 | -0.0443 | -0.258512531731 | 17.1365 | 17.2594 | 16.7829 | 0 | 0 | IX |
| 26 | -0.0395 | -0.230566727178 | 17.1317 | 17.8743 | 16.7829 | 0 | 0 | IX |
| 52 | 0.0149 | 0.0872503264567 | 17.0773 | 17.8743 | 16.774 | 0 | 0 | IX |
| 156 | -0.2098 | -1.21257658074 | 17.302 | 17.8743 | 16.1137 | 0 | 0 | IX |
| 260 | -0.2098 | -1.21257658074 | 17.302 | 17.8743 | 16.1137 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 17.1641 | 0.04 | 0.21 | 17.1205 | 17.19 | 17.1154 | 0 |
| 1737739800 | 17.1286 | -0.03 | -0.19 | 17.1811 | 17.2204 | 17.1245 | 0 |
| 1737653400 | 17.1618 | -0.08 | -0.47 | 17.2335 | 17.2512 | 17.1468 | 0 |
| 1737567000 | 17.2426 | -0.02 | -0.10 | 17.2374 | 17.2631 | 17.2166 | 0 |
| 1737480600 | 17.259 | 0.04 | 0.22 | 17.2249 | 17.2594 | 17.2171 | 0 |
| 1737394200 | 17.2208 | 0.03 | 0.19 | 17.1834 | 17.244 | 17.1451 | 0 |
| 1737135000 | 17.1875 | 0.1 | 0.59 | 17.1499 | 17.2256 | 17.1417 | 0 |
| 1737048600 | 17.0859 | 0.01 | 0.04 | 17.1061 | 17.1226 | 17.0678 | 0 |
| 1736962200 | 17.0784 | 0.06 | 0.33 | 16.9767 | 17.0964 | 16.9444 | 0 |
| 1736875800 | 17.0221 | 0.1 | 0.60 | 16.953 | 17.0709 | 16.9272 | 0 |
| 1736789400 | 16.9214 | 0.01 | 0.03 | 16.9797 | 16.9797 | 16.9093 | 0 |
| 1736530200 | 16.9161 | -0.07 | -0.42 | 16.9883 | 16.9924 | 16.8083 | 0 |
| 1736443800 | 16.9873 | 0.09 | 0.54 | 17.001 | 17.0367 | 16.9674 | 0 |
| 1736357400 | 16.8962 | 0.06 | 0.33 | 16.8135 | 16.9254 | 16.794 | 0 |
| 1736271000 | 16.8409 | -0.04 | -0.22 | 16.8724 | 16.8897 | 16.8069 | 0 |
| 1736184600 | 16.8774 | -0.01 | -0.05 | 16.8934 | 16.9421 | 16.8454 | 0 |
| 1735925400 | 16.8853 | -0.03 | -0.17 | 16.9265 | 16.9465 | 16.8777 | 0 |
| 1735839000 | 16.9142 | 0 | 0.02 | 16.8696 | 17.018 | 16.8661 | 0 |
| 1735579800 | 16.9114 | 0.04 | 0.23 | 16.8818 | 16.9165 | 16.8635 | 0 |
| 1735320600 | 16.8733 | -0.07 | -0.40 | 16.9663 | 16.9663 | 16.8445 | 0 |
| 1734975000 | 16.9408 | 0.02 | 0.09 | 16.9352 | 16.9545 | 16.8912 | 0 |
| 1734715800 | 16.925 | 0.07 | 0.40 | 16.9335 | 17.0089 | 16.9026 | 0 |
| 1734629400 | 16.857 | -0.06 | -0.36 | 16.7962 | 16.8699 | 16.7829 | 0 |
| 1734543000 | 16.9185 | -0.03 | -0.20 | 16.9866 | 17.0068 | 16.9044 | 0 |
| 1734456600 | 16.9528 | -0.04 | -0.22 | 16.9626 | 17.0023 | 16.9297 | 0 |
| 1734370200 | 16.9902 | -0.1 | -0.59 | 17.0967 | 17.113 | 16.9861 | 0 |
| 1734111000 | 17.0905 | 0.04 | 0.24 | 17.0771 | 17.1043 | 17.0624 | 0 |
| 1734024600 | 17.049 | 0.02 | 0.14 | 17.0547 | 17.0567 | 16.9946 | 0 |
| 1733938200 | 17.025 | -0.02 | -0.15 | 17.0475 | 17.0954 | 17.0188 | 0 |
| 1733851800 | 17.0498 | -0.09 | -0.52 | 17.1305 | 17.1402 | 17.0422 | 0 |
| 1733765400 | 17.1388 | -0.04 | -0.23 | 17.1557 | 17.1951 | 17.1346 | 0 |
| 1733506200 | 17.1785 | 0.03 | 0.16 | 17.1626 | 17.2173 | 17.1526 | 0 |
| 1733419800 | 17.1512 | 0.01 | 0.06 | 17.1288 | 17.1655 | 17.1247 | 0 |
| 1733333400 | 17.1402 | -0.03 | -0.18 | 17.1151 | 17.1594 | 17.0552 | 0 |
| 1733247000 | 17.1704 | 0.01 | 0.05 | 17.1404 | 17.2221 | 17.1325 | 0 |
| 1733160600 | 17.1611 | 0 | 0.01 | 17.1085 | 17.1671 | 17.0806 | 0 |
| 1732901400 | 17.1602 | 0 | 0.02 | 17.1501 | 17.2085 | 17.1457 | 0 |
| 1732815000 | 17.1563 | -0.01 | -0.08 | 17.2222 | 17.2222 | 17.1197 | 0 |
| 1732728600 | 17.1703 | 0.03 | 0.20 | 17.1497 | 17.1902 | 17.1329 | 0 |
| 1732642200 | 17.1357 | 0 | 0.02 | 17.1424 | 17.1955 | 17.1162 | 0 |
| 1732555800 | 17.1319 | 0.17 | 0.98 | 16.9793 | 17.1843 | 16.9793 | 0 |
| 1732296600 | 16.965 | -0.02 | -0.10 | 17.0173 | 17.0677 | 16.9151 | 0 |
| 1732210200 | 16.9826 | -0.02 | -0.10 | 17.0144 | 17.0461 | 16.9826 | 0 |
| 1732123800 | 16.9991 | -0.07 | -0.43 | 17.0352 | 17.0352 | 16.9512 | 0 |
| 1732037400 | 17.0719 | 0.03 | 0.16 | 17.0204 | 17.153 | 17.0194 | 0 |
| 1731951000 | 17.0439 | 0.01 | 0.09 | 17.0445 | 17.0918 | 17.0075 | 0 |
| 1731691800 | 17.0292 | 0.03 | 0.20 | 17.0357 | 17.057 | 16.9664 | 0 |
| 1731605400 | 16.9959 | 0 | 0.03 | 16.9488 | 17.0142 | 16.934 | 0 |
| 1731519000 | 16.9911 | -0.01 | -0.05 | 16.9797 | 17.0694 | 16.9732 | 0 |
| 1731432600 | 16.9991 | 0.04 | 0.26 | 16.98 | 17.0177 | 16.9463 | 0 |
| 1731346200 | 16.9544 | -0.06 | -0.35 | 16.9895 | 16.9946 | 16.9242 | 0 |
| 1731087000 | 17.0141 | 0.05 | 0.29 | 16.9693 | 17.0611 | 16.9693 | 0 |
| 1731000600 | 16.9643 | -0.01 | -0.07 | 16.9482 | 17.0114 | 16.9205 | 0 |
| 1730914200 | 16.9758 | -0.15 | -0.85 | 17.0214 | 17.0377 | 16.9377 | 0 |
| 1730827800 | 17.1214 | -0.05 | -0.28 | 17.1365 | 17.1546 | 17.0989 | 0 |
| 1730741400 | 17.1692 | 0.08 | 0.44 | 17.1337 | 17.2163 | 17.1286 | 0 |
| 1730482200 | 17.0939 | -0.16 | -0.91 | 17.2271 | 17.2363 | 17.0292 | 0 |
| 1730395800 | 17.2506 | 0.14 | 0.81 | 17.0736 | 17.2511 | 17.0715 | 0 |
| 1730309400 | 17.1126 | 0.14 | 0.80 | 17.0538 | 17.1445 | 17.0523 | 0 |
| 1730223000 | 16.9761 | -0.09 | -0.50 | 17.0649 | 17.0659 | 16.9549 | 0 |
| 1730136600 | 17.0616 | -0.04 | -0.23 | 17.0848 | 17.0937 | 17.0411 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
