Hot Features
プレミアム
XTMGSUE1C CHF INAV (I2PQ)
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 | 0.2616 | 0.983580669782 | 26.5967 | 26.8728 | 26.1699 | 0 | 0 | IX |
| 4 | 0.02 | 0.0745203682797 | 26.8383 | 27.2491 | 26.1699 | 0 | 0 | IX |
| 12 | 0.419 | 1.58476207766 | 26.4393 | 27.6544 | 25.9012 | 0 | 0 | IX |
| 26 | -0.6952 | -2.52309144029 | 27.5535 | 27.8279 | 24.5166 | 0 | 0 | IX |
| 52 | 1.5055 | 5.93820011991 | 25.3528 | 27.8279 | 24.5166 | 0 | 0 | IX |
| 156 | -2.2763 | -7.81304702999 | 29.1346 | 30.6528 | 24.0411 | 0 | 0 | IX |
| 260 | -2.2763 | -7.81304702999 | 29.1346 | 30.6528 | 24.0411 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 26.8583 | 0.38 | 1.44 | 26.3701 | 26.8728 | 26.3701 | 0 |
| 1732210200 | 26.4766 | 0.08 | 0.31 | 26.3789 | 26.488 | 26.2978 | 0 |
| 1732123800 | 26.3937 | 0.02 | 0.08 | 26.382 | 26.4324 | 26.3085 | 0 |
| 1732037400 | 26.3723 | -0.04 | -0.14 | 26.4102 | 26.4418 | 26.1699 | 0 |
| 1731951000 | 26.4082 | -0.03 | -0.11 | 26.4055 | 26.4183 | 26.2609 | 0 |
| 1731691800 | 26.4376 | -0.27 | -1.01 | 26.5967 | 26.6533 | 26.3965 | 0 |
| 1731605400 | 26.7066 | -0.03 | -0.10 | 26.6234 | 26.7535 | 26.5931 | 0 |
| 1731519000 | 26.7345 | -0.05 | -0.19 | 26.7118 | 26.79 | 26.6237 | 0 |
| 1731432600 | 26.7854 | -0.46 | -1.69 | 27.1064 | 27.1064 | 26.7799 | 0 |
| 1731346200 | 27.2459 | 0.32 | 1.19 | 26.9924 | 27.2491 | 26.9924 | 0 |
| 1731087000 | 26.9246 | 0.12 | 0.43 | 26.8567 | 26.9395 | 26.8096 | 0 |
| 1731000600 | 26.8082 | 0.16 | 0.61 | 26.7315 | 26.8548 | 26.6912 | 0 |
| 1730914200 | 26.6444 | -0.31 | -1.15 | 27.1257 | 27.1975 | 26.5342 | 0 |
| 1730827800 | 26.9532 | 0.06 | 0.21 | 26.9107 | 26.9641 | 26.765 | 0 |
| 1730741400 | 26.896 | 0.08 | 0.30 | 26.8309 | 26.9646 | 26.7484 | 0 |
| 1730482200 | 26.8164 | 0.07 | 0.25 | 26.7202 | 26.9271 | 26.6934 | 0 |
| 1730395800 | 26.7498 | -0.2 | -0.72 | 26.827 | 26.827 | 26.6611 | 0 |
| 1730309400 | 26.9449 | -0.12 | -0.43 | 26.9503 | 26.996 | 26.8716 | 0 |
| 1730223000 | 27.0611 | -0.08 | -0.30 | 27.1641 | 27.2114 | 27.028 | 0 |
| 1730136600 | 27.1418 | 0.06 | 0.23 | 27.1035 | 27.2014 | 27.0143 | 0 |
| 1729873800 | 27.0786 | 0.28 | 1.05 | 26.8383 | 27.1266 | 26.826 | 0 |
| 1729787400 | 26.7972 | -0.01 | -0.04 | 26.7166 | 26.8833 | 26.7166 | 0 |
| 1729701000 | 26.8078 | -0.08 | -0.28 | 27.0069 | 27.0588 | 26.7775 | 0 |
| 1729614600 | 26.8829 | -0.16 | -0.58 | 27.0155 | 27.0167 | 26.8614 | 0 |
| 1729528200 | 27.0385 | -0.3 | -1.09 | 27.276 | 27.2995 | 27.0098 | 0 |
| 1729269000 | 27.3376 | 0.16 | 0.57 | 27.3383 | 27.3824 | 27.2473 | 0 |
| 1729182600 | 27.1814 | -0.04 | -0.15 | 27.2623 | 27.2832 | 27.1128 | 0 |
| 1729096200 | 27.2216 | 0.02 | 0.08 | 27.047 | 27.226 | 27.0113 | 0 |
| 1729009800 | 27.2 | -0.17 | -0.64 | 27.1919 | 27.2272 | 27.1465 | 0 |
| 1728923400 | 27.3747 | 0.08 | 0.30 | 27.2429 | 27.3765 | 27.2287 | 0 |
| 1728664200 | 27.2922 | 0.14 | 0.51 | 27.1029 | 27.2952 | 27.0832 | 0 |
| 1728577800 | 27.1535 | -0.19 | -0.71 | 27.4438 | 27.4656 | 27.1415 | 0 |
| 1728491400 | 27.3464 | 0.1 | 0.35 | 27.1602 | 27.3508 | 27.1518 | 0 |
| 1728405000 | 27.2511 | -0.27 | -0.98 | 27.2524 | 27.2806 | 27.1555 | 0 |
| 1728318600 | 27.5208 | 0.01 | 0.05 | 27.6429 | 27.6544 | 27.4779 | 0 |
| 1728059400 | 27.5076 | 0.13 | 0.46 | 27.3626 | 27.6346 | 27.3585 | 0 |
| 1727973000 | 27.3805 | -0.15 | -0.54 | 27.5401 | 27.5809 | 27.2992 | 0 |
| 1727886600 | 27.5285 | 0.08 | 0.30 | 27.5779 | 27.6292 | 27.4223 | 0 |
| 1727800200 | 27.4457 | -0.07 | -0.25 | 27.5642 | 27.6313 | 27.3192 | 0 |
| 1727713800 | 27.5134 | 0.01 | 0.04 | 27.5598 | 27.5779 | 27.4735 | 0 |
| 1727454600 | 27.5034 | 0.32 | 1.18 | 27.41 | 27.5115 | 27.2866 | 0 |
| 1727368200 | 27.1839 | 0.22 | 0.81 | 27.1585 | 27.3339 | 27.0831 | 0 |
| 1727281800 | 26.9658 | 0.04 | 0.15 | 26.896 | 27.1378 | 26.895 | 0 |
| 1727195400 | 26.9248 | 0.11 | 0.41 | 26.9534 | 27.011 | 26.9018 | 0 |
| 1727109000 | 26.814 | -0.09 | -0.33 | 26.8664 | 26.8981 | 26.7735 | 0 |
| 1726849800 | 26.902 | -0.17 | -0.64 | 27.0412 | 27.077 | 26.8676 | 0 |
| 1726763400 | 27.0761 | 0.28 | 1.04 | 26.8869 | 27.1776 | 26.8869 | 0 |
| 1726677000 | 26.7967 | -0.21 | -0.77 | 26.8367 | 26.8382 | 26.7259 | 0 |
| 1726590600 | 27.0054 | 0.19 | 0.71 | 26.8815 | 27.0487 | 26.856 | 0 |
| 1726504200 | 26.8152 | -0.03 | -0.10 | 26.8202 | 26.8466 | 26.726 | 0 |
| 1726245000 | 26.8415 | 0.18 | 0.68 | 26.6311 | 26.8415 | 26.5941 | 0 |
| 1726158600 | 26.6606 | 0.33 | 1.25 | 26.5806 | 26.7118 | 26.5685 | 0 |
| 1726072200 | 26.3302 | 0.34 | 1.30 | 26.0725 | 26.3302 | 26.0725 | 0 |
| 1725985800 | 25.9926 | -0.05 | -0.18 | 26.0454 | 26.0727 | 25.9657 | 0 |
| 1725899400 | 26.0403 | 0.12 | 0.47 | 25.9411 | 26.1192 | 25.9411 | 0 |
| 1725640200 | 25.9185 | -0.27 | -1.02 | 26.0578 | 26.2866 | 25.9012 | 0 |
| 1725553800 | 26.1844 | -0.03 | -0.10 | 26.1988 | 26.3389 | 26.1812 | 0 |
| 1725467400 | 26.2115 | -0.13 | -0.49 | 26.156 | 26.2953 | 26.0579 | 0 |
| 1725381000 | 26.3402 | -0.24 | -0.91 | 26.6498 | 26.7218 | 26.3147 | 0 |
| 1725294600 | 26.583 | 0.11 | 0.40 | 26.5139 | 26.6422 | 26.4397 | 0 |
| 1725035400 | 26.4768 | 0.14 | 0.52 | 26.4393 | 26.6334 | 26.4362 | 0 |
| 1724949000 | 26.3401 | 0.15 | 0.56 | 26.1187 | 26.4084 | 26.1187 | 0 |
| 1724862600 | 26.1923 | -0.1 | -0.39 | 26.2991 | 26.3416 | 26.1878 | 0 |
| 1724776200 | 26.2939 | -0.27 | -1.01 | 26.5127 | 26.5382 | 26.2654 | 0 |
| 1724689800 | 26.5619 | 0.14 | 0.55 | 26.4701 | 26.6191 | 26.4409 | 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
