Hot Features
プレミアム
XSP500UE4CCHFINAV (I2R6)
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 | 0.0596 | 0.592339342861 | 10.0618 | 10.1878 | 9.8358 | 0 | 0 | IX |
| 4 | 0.5453 | 5.69438497927 | 9.5761 | 10.1878 | 9.3725 | 0 | 0 | IX |
| 12 | 1.1071 | 12.2815970181 | 9.0143 | 10.1878 | 8.6707 | 0 | 0 | IX |
| 26 | 0.9208 | 10.0080429537 | 9.2006 | 10.1878 | 8.2327 | 0 | 0 | IX |
| 52 | 2.5651 | 33.9465082117 | 7.5563 | 10.1878 | 7.4501 | 0 | 0 | IX |
| 156 | 3.2063 | 46.3666469032 | 6.9151 | 10.1878 | 6.696 | 0 | 0 | IX |
| 260 | 3.2063 | 46.3666469032 | 6.9151 | 10.1878 | 6.696 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.15 | 0.12 | 1.23 | 10.0432 | 10.1878 | 10.0348 | 0 |
| 1732210200 | 10.0262 | 0.1 | 0.96 | 9.9674 | 10.0313 | 9.9118 | 0 |
| 1732123800 | 9.9309 | 0 | 0.03 | 9.9726 | 9.9917 | 9.8732 | 0 |
| 1732037400 | 9.9284 | -0.04 | -0.43 | 9.9251 | 9.936 | 9.8358 | 0 |
| 1731951000 | 9.9717 | 0.03 | 0.34 | 9.9232 | 9.9717 | 9.8988 | 0 |
| 1731691800 | 9.9375 | -0.17 | -1.73 | 10.0618 | 10.0803 | 9.9321 | 0 |
| 1731605400 | 10.1121 | 0.02 | 0.19 | 10.1169 | 10.1584 | 10.087 | 0 |
| 1731519000 | 10.0925 | 0.03 | 0.34 | 10.0731 | 10.0972 | 10.0303 | 0 |
| 1731432600 | 10.0586 | -0.02 | -0.16 | 10.0772 | 10.0935 | 10.0543 | 0 |
| 1731346200 | 10.0743 | 0.09 | 0.88 | 10.0273 | 10.0873 | 10.0225 | 0 |
| 1731087000 | 9.986 | 0.08 | 0.80 | 9.9306 | 9.9945 | 9.8987 | 0 |
| 1731000600 | 9.9065 | 0.06 | 0.57 | 9.8814 | 9.9151 | 9.8652 | 0 |
| 1730914200 | 9.8508 | 0.37 | 3.89 | 9.6298999 | 9.8535 | 9.6127 | 0 |
| 1730827800 | 9.482 | 0.09 | 1.01 | 9.3958 | 9.4911999 | 9.3725 | 0 |
| 1730741400 | 9.3875 | -0.13 | -1.41 | 9.4415 | 9.442 | 9.3797 | 0 |
| 1730482200 | 9.5216 | 0.07 | 0.76 | 9.4357 | 9.5541 | 9.3859999 | 0 |
| 1730395800 | 9.4502 | -0.18 | -1.89 | 9.581 | 9.5902999 | 9.412 | 0 |
| 1730309400 | 9.6325 | -0.03 | -0.26 | 9.6323 | 9.6558 | 9.6024 | 0 |
| 1730223000 | 9.658 | 0.05 | 0.49 | 9.6046 | 9.658 | 9.5942 | 0 |
| 1730136600 | 9.6107 | -0.03 | -0.27 | 9.5978999 | 9.6273 | 9.5658999 | 0 |
| 1729873800 | 9.6372 | 0.06 | 0.67 | 9.5761 | 9.6647 | 9.5718 | 0 |
| 1729787400 | 9.5726 | -0.02 | -0.19 | 9.5599 | 9.5952 | 9.5478 | 0 |
| 1729701000 | 9.5907 | -0.03 | -0.35 | 9.6663 | 9.6763 | 9.5767 | 0 |
| 1729614600 | 9.6244 | 0.01 | 0.09 | 9.6455 | 9.6547 | 9.5856999 | 0 |
| 1729528200 | 9.6154 | -0.04 | -0.46 | 9.6641999 | 9.6657 | 9.5963 | 0 |
| 1729269000 | 9.6594 | 0.01 | 0.08 | 9.6252 | 9.6638 | 9.6201 | 0 |
| 1729182600 | 9.6516 | 0.07 | 0.68 | 9.6405 | 9.689 | 9.5985 | 0 |
| 1729096200 | 9.5863 | 0 | 0.03 | 9.5523 | 9.6038 | 9.5355 | 0 |
| 1729009800 | 9.5839 | -0.03 | -0.28 | 9.6199999 | 9.6275 | 9.5558 | 0 |
| 1728923400 | 9.6112 | 0.12 | 1.31 | 9.5021 | 9.6332 | 9.5021 | 0 |
| 1728664200 | 9.4867 | 0.06 | 0.63 | 9.43 | 9.4981 | 9.4172 | 0 |
| 1728577800 | 9.427 | -0.04 | -0.38 | 9.4754 | 9.4957999 | 9.4096 | 0 |
| 1728491400 | 9.4629999 | 0.09 | 0.96 | 9.3865 | 9.4647 | 9.376 | 0 |
| 1728405000 | 9.3729 | 0.04 | 0.42 | 9.2541 | 9.3763 | 9.2478 | 0 |
| 1728318600 | 9.3333999 | -0.01 | -0.12 | 9.3948 | 9.4027 | 9.3061 | 0 |
| 1728059400 | 9.3445 | 0.07 | 0.78 | 9.2288 | 9.4044 | 9.2276 | 0 |
| 1727973000 | 9.2726 | 0.03 | 0.37 | 9.2812 | 9.2861999 | 9.2141 | 0 |
| 1727886600 | 9.2386 | 0.05 | 0.58 | 9.1847999 | 9.2438 | 9.1697 | 0 |
| 1727800200 | 9.1855 | -0.03 | -0.34 | 9.2373 | 9.2704 | 9.1283999 | 0 |
| 1727713800 | 9.2167999 | -0.01 | -0.12 | 9.2144999 | 9.2477 | 9.1915 | 0 |
| 1727454600 | 9.2277 | -0.01 | -0.16 | 9.2573 | 9.2636 | 9.1899 | 0 |
| 1727368200 | 9.2426 | -0.01 | -0.14 | 9.2642 | 9.3105 | 9.214 | 0 |
| 1727281800 | 9.2556 | 0.04 | 0.40 | 9.1938 | 9.2696 | 9.186 | 0 |
| 1727195400 | 9.2186 | -0.01 | -0.07 | 9.2296 | 9.2393 | 9.1655 | 0 |
| 1727109000 | 9.2249 | 0.01 | 0.14 | 9.2286 | 9.2558 | 9.2057 | 0 |
| 1726849800 | 9.2118 | -0 | -0.03 | 9.2015999 | 9.2398 | 9.1888 | 0 |
| 1726763400 | 9.215 | 0.16 | 1.75 | 9.0385 | 9.2399 | 9.0307 | 0 |
| 1726677000 | 9.0568 | -0.05 | -0.58 | 9.0555 | 9.0723 | 9.0288 | 0 |
| 1726590600 | 9.1099 | 0.08 | 0.92 | 9.051 | 9.1344 | 9.0341 | 0 |
| 1726504200 | 9.0266 | -0.05 | -0.58 | 9.0477 | 9.0557 | 9.0024 | 0 |
| 1726245000 | 9.0792 | 0.07 | 0.72 | 9.0356 | 9.0801 | 8.9872 | 0 |
| 1726158600 | 9.0139 | 0.19 | 2.20 | 9.0106 | 9.0516 | 8.9774 | 0 |
| 1726072200 | 8.8196999 | 0.01 | 0.10 | 8.8212 | 8.8987 | 8.7178 | 0 |
| 1725985800 | 8.8109 | 0.01 | 0.13 | 8.8286 | 8.8594 | 8.7984 | 0 |
| 1725899400 | 8.7998 | 0.12 | 1.36 | 8.7025 | 8.8264 | 8.7013 | 0 |
| 1725640200 | 8.6818 | -0.15 | -1.72 | 8.7817 | 8.8859 | 8.6707 | 0 |
| 1725553800 | 8.8333999 | -0.08 | -0.87 | 8.887 | 8.9414 | 8.8301 | 0 |
| 1725467400 | 8.9111 | -0.09 | -1.03 | 8.9164 | 8.9573 | 8.8879 | 0 |
| 1725381000 | 9.0041 | -0.14 | -1.51 | 9.1492 | 9.1678 | 8.9773 | 0 |
| 1725294600 | 9.1426 | 0.1 | 1.13 | 9.1189 | 9.167 | 9.1102 | 0 |
| 1725035400 | 9.0399999 | -0.03 | -0.29 | 9.0143 | 9.1021 | 9.0037 | 0 |
| 1724949000 | 9.0665 | 0.13 | 1.42 | 8.9362999 | 9.097 | 8.9357 | 0 |
| 1724862600 | 8.9398 | -0.07 | -0.74 | 9.0242 | 9.0363 | 8.937 | 0 |
| 1724776200 | 9.0061 | -0.04 | -0.49 | 9.0512 | 9.0584 | 8.9821 | 0 |
| 1724689800 | 9.05 | -0.01 | -0.13 | 9.0491 | 9.1097 | 9.0332 | 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
