Hot Features
プレミアム
XTMGS7ACE GBP INAV (I2PM)
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 | -0.1342 | -0.889024325613 | 15.0952 | 15.3317 | 14.7314 | 0 | 0 | IX |
| 4 | 0.2428 | 1.64965824625 | 14.7182 | 15.3317 | 14.2907 | 0 | 0 | IX |
| 12 | -1.0126 | -6.339209696 | 15.9736 | 16.149 | 14.2907 | 0 | 0 | IX |
| 26 | -1.5395 | -9.33002030242 | 16.5005 | 16.6786 | 14.2907 | 0 | 0 | IX |
| 52 | -1.6139 | -9.73701198801 | 16.5749 | 17.7222 | 14.2907 | 0 | 0 | IX |
| 156 | -11.679 | -43.8400900901 | 26.64 | 26.6493 | 14.2907 | 0 | 0 | IX |
| 260 | -11.679 | -43.8400900901 | 26.64 | 26.6493 | 14.2907 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 14.961 | 0.22 | 1.47 | 14.9025 | 15.1166 | 14.878 | 0 |
| 1736789400 | 14.7438 | -0.09 | -0.61 | 14.9194 | 14.9709 | 14.7314 | 0 |
| 1736530200 | 14.8336 | -0.2 | -1.36 | 14.9879 | 15.0035 | 14.7708 | 0 |
| 1736443800 | 15.0379 | -0 | -0.02 | 15.073 | 15.0958 | 15.0161 | 0 |
| 1736357400 | 15.0414 | -0.19 | -1.24 | 15.2416 | 15.2443 | 15.0214 | 0 |
| 1736271000 | 15.2303 | -0.01 | -0.09 | 15.0952 | 15.3317 | 15.0629 | 0 |
| 1736184600 | 15.2444 | 0.19 | 1.25 | 15.0734 | 15.2531 | 15.0167 | 0 |
| 1735925400 | 15.0561 | 0.06 | 0.37 | 14.949 | 15.0887 | 14.949 | 0 |
| 1735839000 | 14.9999 | 0.35 | 2.39 | 14.5258 | 15.0016 | 14.5258 | 0 |
| 1735579800 | 14.6501 | -0.03 | -0.23 | 14.7114 | 14.7233 | 14.5535 | 0 |
| 1735320600 | 14.6842 | -0.04 | -0.24 | 14.8577 | 14.8964 | 14.6723 | 0 |
| 1734975000 | 14.7192 | 0.19 | 1.28 | 14.5911 | 14.7266 | 14.5758 | 0 |
| 1734715800 | 14.5331 | 0 | 0.00 | 14.4156 | 14.5332 | 14.2907 | 0 |
| 1734629400 | 14.5325 | -0.31 | -2.11 | 14.5387 | 14.5577 | 14.4311 | 0 |
| 1734543000 | 14.8459 | 0.16 | 1.12 | 14.7466 | 14.8808 | 14.7466 | 0 |
| 1734456600 | 14.6818 | -0.11 | -0.71 | 14.7182 | 14.828 | 14.6508 | 0 |
| 1734370200 | 14.7871 | -0.14 | -0.96 | 14.9509 | 14.9509 | 14.7748 | 0 |
| 1734111000 | 14.9298 | -0.07 | -0.47 | 14.9688 | 14.9957 | 14.87 | 0 |
| 1734024600 | 15.0006 | 0.05 | 0.31 | 15.0582 | 15.0975 | 14.9886 | 0 |
| 1733938200 | 14.9536 | -0.11 | -0.72 | 15.0604 | 15.0939 | 14.9132 | 0 |
| 1733851800 | 15.0622 | -0.2 | -1.34 | 15.2345 | 15.2345 | 15.0484 | 0 |
| 1733765400 | 15.2666 | 0.23 | 1.52 | 15.0276 | 15.3302 | 15.0234 | 0 |
| 1733506200 | 15.0376 | -0.03 | -0.19 | 15.0465 | 15.1248 | 15.0269 | 0 |
| 1733419800 | 15.066 | -0.16 | -1.02 | 15.1277 | 15.178 | 14.9909 | 0 |
| 1733333400 | 15.2214 | -0.32 | -2.06 | 15.4416 | 15.4416 | 15.2068 | 0 |
| 1733247000 | 15.5421 | -0.12 | -0.74 | 15.6949 | 15.7195 | 15.5284 | 0 |
| 1733160600 | 15.658 | 0.09 | 0.60 | 15.5647 | 15.709 | 15.5113 | 0 |
| 1732901400 | 15.5653 | 0.03 | 0.21 | 15.5197 | 15.6096 | 15.5051 | 0 |
| 1732815000 | 15.5334 | -0.02 | -0.13 | 15.5086 | 15.5685 | 15.5086 | 0 |
| 1732728600 | 15.554 | 0.11 | 0.74 | 15.4686 | 15.6312 | 15.4436 | 0 |
| 1732642200 | 15.4402 | -0.22 | -1.38 | 15.6289 | 15.6289 | 15.4013 | 0 |
| 1732555800 | 15.6555 | 0.35 | 2.27 | 15.3221 | 15.6778 | 15.3186 | 0 |
| 1732296600 | 15.3082 | 0.09 | 0.62 | 15.1559 | 15.3407 | 15.1484 | 0 |
| 1732210200 | 15.2133 | 0.09 | 0.60 | 15.1515 | 15.2446 | 15.1218 | 0 |
| 1732123800 | 15.1224 | 0.02 | 0.11 | 15.0575 | 15.1574 | 15.0575 | 0 |
| 1732037400 | 15.1059 | -0.06 | -0.38 | 15.1703 | 15.208 | 15.0661 | 0 |
| 1731951000 | 15.1628 | -0.06 | -0.38 | 15.1614 | 15.1713 | 15.0544 | 0 |
| 1731691800 | 15.2209 | 0.12 | 0.83 | 15.1707 | 15.3363 | 15.1707 | 0 |
| 1731605400 | 15.0962 | -0.01 | -0.05 | 15.0406 | 15.1233 | 15.0289 | 0 |
| 1731519000 | 15.1044 | 0.13 | 0.83 | 15.0242 | 15.1368 | 15.0121 | 0 |
| 1731432600 | 14.9794 | -0.25 | -1.64 | 15.2535 | 15.2535 | 14.9766 | 0 |
| 1731346200 | 15.2284 | 0.12 | 0.81 | 15.2008 | 15.2739 | 15.1939 | 0 |
| 1731087000 | 15.1062 | -0.17 | -1.10 | 15.2337 | 15.2947 | 15.1046 | 0 |
| 1731000600 | 15.2735 | 0.03 | 0.18 | 15.2397 | 15.311 | 15.2311 | 0 |
| 1730914200 | 15.2454 | -0.74 | -4.64 | 16.0896 | 16.0911 | 15.1647 | 0 |
| 1730827800 | 15.9867 | -0.14 | -0.86 | 16.1086 | 16.1086 | 15.8955 | 0 |
| 1730741400 | 16.1261 | 0.38 | 2.39 | 15.821 | 16.149 | 15.821 | 0 |
| 1730482200 | 15.75 | -0.06 | -0.40 | 15.7271 | 15.8316 | 15.7239 | 0 |
| 1730395800 | 15.8131 | 0.16 | 1.03 | 15.6087 | 15.8236 | 15.5619 | 0 |
| 1730309400 | 15.6512 | -0.05 | -0.30 | 15.6653 | 15.7232 | 15.6213 | 0 |
| 1730223000 | 15.6989 | -0.31 | -1.94 | 15.9295 | 15.9552 | 15.6909 | 0 |
| 1730136600 | 16.0088 | 0.1 | 0.60 | 15.8886 | 16.030899 | 15.8455 | 0 |
| 1729873800 | 15.9128 | 0.19 | 1.19 | 15.864 | 15.9336 | 15.8204 | 0 |
| 1729787400 | 15.7261 | -0.08 | -0.52 | 15.7382 | 15.7872 | 15.7158 | 0 |
| 1729701000 | 15.8086 | -0.11 | -0.69 | 15.9899 | 16.0261 | 15.7888 | 0 |
| 1729614600 | 15.9191 | -0.03 | -0.21 | 15.9736 | 15.9882 | 15.898 | 0 |
| 1729528200 | 15.9519 | -0.02 | -0.14 | 16.0245 | 16.047 | 15.9312 | 0 |
| 1729269000 | 15.9746 | 0.09 | 0.56 | 15.918 | 15.9765 | 15.9004 | 0 |
| 1729182600 | 15.8854 | -0.07 | -0.42 | 15.9359 | 15.9846 | 15.8709 | 0 |
| 1729096200 | 15.9525 | 0.08 | 0.49 | 15.8717 | 15.9547 | 15.8241 | 0 |
| 1729009800 | 15.8751 | -0.26 | -1.62 | 16.0263 | 16.0335 | 15.8457 | 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
