Hot Features
プレミアム
XtMSCI Glb SDG 6 Clean Water & Sanit (I2PI)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0523 | 0.179331296569 | 29.1639 | 29.4503 | 28.8894 | 0 | 0 | IX |
| 4 | -1.4845 | -4.8353946327 | 30.7007 | 30.9609 | 28.8894 | 0 | 0 | IX |
| 12 | -1.759 | -5.67873653762 | 30.9752 | 31.3926 | 28.8894 | 0 | 0 | IX |
| 26 | -0.2066 | -0.702176543361 | 29.4228 | 31.3926 | 28.7536 | 0 | 0 | IX |
| 52 | 0.8345 | 2.94027489544 | 28.3817 | 31.3926 | 27.5665 | 0 | 0 | IX |
| 156 | 3.723 | 14.6038943718 | 25.4932 | 31.3926 | 25.2001 | 0 | 0 | IX |
| 260 | 3.723 | 14.6038943718 | 25.4932 | 31.3926 | 25.2001 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 29.2162 | 0.15 | 0.53 | 29.3226 | 29.4503 | 29.1922 | 0 |
| 1734975000 | 29.0627 | -0.1 | -0.35 | 29.1798 | 29.2394 | 29.0601 | 0 |
| 1734715800 | 29.164 | 0 | 0.02 | 29.1639 | 29.1784 | 28.8894 | 0 |
| 1734629400 | 29.1596 | -0.35 | -1.20 | 29.0749 | 29.1987 | 28.9029 | 0 |
| 1734543000 | 29.5138 | -0.07 | -0.23 | 29.5912 | 29.6032 | 29.4982 | 0 |
| 1734456600 | 29.5832 | -0.34 | -1.14 | 29.8529 | 29.8529 | 29.5791 | 0 |
| 1734370200 | 29.9242 | -0.31 | -1.03 | 30.1498 | 30.1498 | 29.9224 | 0 |
| 1734111000 | 30.2349 | -0.14 | -0.48 | 30.413 | 30.413 | 30.2295 | 0 |
| 1734024600 | 30.3795 | 0.05 | 0.15 | 30.3839 | 30.5486 | 30.3661 | 0 |
| 1733938200 | 30.3326 | -0.06 | -0.18 | 30.3293 | 30.476 | 30.2935 | 0 |
| 1733851800 | 30.3877 | -0.17 | -0.57 | 30.57 | 30.5711 | 30.211 | 0 |
| 1733765400 | 30.5611 | -0.08 | -0.25 | 30.6174 | 30.7018 | 30.5305 | 0 |
| 1733506200 | 30.6392 | -0.1 | -0.33 | 30.7168 | 30.7963 | 30.6371 | 0 |
| 1733419800 | 30.7399 | -0.04 | -0.14 | 30.7469 | 30.8082 | 30.6848 | 0 |
| 1733333400 | 30.7844 | -0.06 | -0.21 | 30.8189 | 30.9291 | 30.7502 | 0 |
| 1733247000 | 30.8488 | 0.02 | 0.07 | 30.8059 | 30.9609 | 30.8047 | 0 |
| 1733160600 | 30.8257 | 0.01 | 0.02 | 30.7982 | 30.8944 | 30.7395 | 0 |
| 1732901400 | 30.82 | 0.05 | 0.15 | 30.7007 | 30.823 | 30.6902 | 0 |
| 1732815000 | 30.7736 | -0.13 | -0.43 | 30.8239 | 30.8589 | 30.7588 | 0 |
| 1732728600 | 30.9067 | -0.08 | -0.27 | 30.9328 | 31.012 | 30.8063 | 0 |
| 1732642200 | 30.99 | -0.18 | -0.59 | 31.2594 | 31.2607 | 30.8874 | 0 |
| 1732555800 | 31.1736 | 0.34 | 1.09 | 30.8032 | 31.2491 | 30.8032 | 0 |
| 1732296600 | 30.8382 | 0.38 | 1.24 | 30.5363 | 30.8585 | 30.5363 | 0 |
| 1732210200 | 30.4594 | 0.4 | 1.34 | 30.1479 | 30.4701 | 30.1357 | 0 |
| 1732123800 | 30.058 | -0.04 | -0.14 | 29.9847 | 30.1024 | 29.9847 | 0 |
| 1732037400 | 30.0988 | -0.12 | -0.40 | 30.0761 | 30.1686 | 29.9725 | 0 |
| 1731951000 | 30.219 | 0.05 | 0.17 | 30.1627 | 30.2532 | 30.1187 | 0 |
| 1731691800 | 30.1672 | 0.07 | 0.23 | 30.0649 | 30.2054 | 30.031 | 0 |
| 1731605400 | 30.0967 | -0.28 | -0.91 | 30.2667 | 30.3869 | 30.0967 | 0 |
| 1731519000 | 30.3719 | 0.03 | 0.10 | 30.2457 | 30.3892 | 30.2011 | 0 |
| 1731432600 | 30.3417 | 0.06 | 0.21 | 30.329 | 30.3668 | 30.2388 | 0 |
| 1731346200 | 30.2784 | -0.05 | -0.17 | 30.1338 | 30.323 | 30.1338 | 0 |
| 1731087000 | 30.3289 | 0.15 | 0.48 | 30.2315 | 30.3492 | 30.2125 | 0 |
| 1731000600 | 30.1837 | 0.03 | 0.10 | 30.1823 | 30.3241 | 30.1809 | 0 |
| 1730914200 | 30.1526 | 0.35 | 1.16 | 30.0606 | 30.3425 | 29.9523 | 0 |
| 1730827800 | 29.8055 | 0.06 | 0.20 | 29.722 | 29.8259 | 29.6549 | 0 |
| 1730741400 | 29.7446 | 0.09 | 0.30 | 29.6306 | 29.8166 | 29.6187 | 0 |
| 1730482200 | 29.6556 | -0.32 | -1.06 | 29.7238 | 29.7595 | 29.5991 | 0 |
| 1730395800 | 29.9719 | 0.06 | 0.22 | 29.8155 | 29.9719 | 29.6916 | 0 |
| 1730309400 | 29.907 | -0.11 | -0.37 | 29.9541 | 30.0551 | 29.8877 | 0 |
| 1730223000 | 30.0179 | -0.33 | -1.09 | 30.1998 | 30.2069 | 29.9713 | 0 |
| 1730136600 | 30.3483 | 0.01 | 0.04 | 30.2597 | 30.412 | 30.2292 | 0 |
| 1729873800 | 30.3354 | 0.06 | 0.19 | 30.2877 | 30.4499 | 30.2805 | 0 |
| 1729787400 | 30.2787 | -0.1 | -0.34 | 30.4312 | 30.4566 | 30.2232 | 0 |
| 1729701000 | 30.3826 | -0.14 | -0.45 | 30.379 | 30.4643 | 30.312 | 0 |
| 1729614600 | 30.5192 | -0.26 | -0.84 | 30.6447 | 30.7234 | 30.4685 | 0 |
| 1729528200 | 30.7781 | -0.23 | -0.75 | 30.9691 | 31.017 | 30.76 | 0 |
| 1729269000 | 31.0105 | 0.02 | 0.08 | 30.9721 | 31.0536 | 30.9278 | 0 |
| 1729182600 | 30.9862 | -0.3 | -0.95 | 31.2197 | 31.2736 | 30.9824 | 0 |
| 1729096200 | 31.2829 | -0.06 | -0.20 | 31.3449 | 31.3491 | 31.1995 | 0 |
| 1729009800 | 31.3464 | 0.01 | 0.04 | 31.3348 | 31.3926 | 31.2455 | 0 |
| 1728923400 | 31.3353 | 0.08 | 0.26 | 31.288 | 31.3464 | 31.242 | 0 |
| 1728664200 | 31.2547 | 0.11 | 0.36 | 31.13 | 31.2725 | 31.0686 | 0 |
| 1728577800 | 31.1435 | -0.06 | -0.18 | 31.2171 | 31.28 | 31.1004 | 0 |
| 1728491400 | 31.2001 | 0.33 | 1.08 | 30.9571 | 31.2001 | 30.9571 | 0 |
| 1728405000 | 30.8664 | -0.23 | -0.75 | 30.9775 | 30.9775 | 30.8227 | 0 |
| 1728318600 | 31.1002 | 0.06 | 0.18 | 31.1249 | 31.2025 | 31.0352 | 0 |
| 1728059400 | 31.0436 | 0.01 | 0.03 | 30.9752 | 31.1452 | 30.9608 | 0 |
| 1727973000 | 31.034 | 0.23 | 0.76 | 30.9789 | 31.2233 | 30.9664 | 0 |
| 1727886600 | 30.8013 | -0.06 | -0.21 | 30.8813 | 30.8813 | 30.7101 | 0 |
| 1727800200 | 30.8653 | 0.29 | 0.95 | 30.7581 | 30.9223 | 30.7506 | 0 |
| 1727713800 | 30.5758 | -0.16 | -0.53 | 30.641 | 30.6712 | 30.507 | 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
