Hot Features
プレミアム
INXTRSP 500 EW 2D DL (I2SE)
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 | 0.8872 | 1.0129484312 | 87.5859 | 88.4901 | 86.4003 | 0 | 0 | IX |
| 4 | 2.2041 | 2.55491543892 | 86.269 | 89.5023 | 84.9741 | 0 | 0 | IX |
| 12 | 4.6289 | 5.52083507267 | 83.8442 | 89.5023 | 81.1304 | 0 | 0 | IX |
| 26 | 7.8687 | 9.76212216703 | 80.6044 | 89.5023 | 78.1113 | 0 | 0 | IX |
| 52 | 18.1118 | 25.74113895 | 70.3613 | 89.5023 | 70.3452 | 0 | 0 | IX |
| 156 | 18.0433 | 25.6188431601 | 70.4298 | 89.5023 | 64.7184 | 0 | 0 | IX |
| 260 | 18.0433 | 25.6188431601 | 70.4298 | 89.5023 | 64.7184 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 88.295 | 1.47 | 1.69 | 87.3386 | 88.373 | 87.3179 | 0 |
| 1732123800 | 86.8251 | -0.22 | -0.25 | 87.0703 | 87.143 | 86.695 | 0 |
| 1732037400 | 87.0422 | -0.39 | -0.44 | 87.2806 | 87.3177 | 86.4003 | 0 |
| 1731951000 | 87.43 | 0.49 | 0.57 | 86.9441 | 87.4402 | 86.9112 | 0 |
| 1731691800 | 86.9387 | -1.14 | -1.29 | 87.5859 | 87.6024 | 86.8886 | 0 |
| 1731605400 | 88.0787 | -0.52 | -0.58 | 88.2634 | 88.3681 | 88.062 | 0 |
| 1731519000 | 88.5938 | 0.1 | 0.11 | 88.2124 | 88.5978 | 88.175 | 0 |
| 1731432600 | 88.4957 | -0.98 | -1.10 | 89.1678 | 89.1845 | 88.4951 | 0 |
| 1731346200 | 89.478 | 0.84 | 0.94 | 88.6933 | 89.5023 | 88.6807 | 0 |
| 1731087000 | 88.6427 | 0.39 | 0.45 | 88.2519 | 88.8456 | 88.2314 | 0 |
| 1731000600 | 88.2486 | 0.48 | 0.55 | 88.1637 | 88.4211 | 88.1475 | 0 |
| 1730914200 | 87.7651 | 2.03 | 2.37 | 86.1268 | 87.973 | 86.1069 | 0 |
| 1730827800 | 85.7359 | 0.7 | 0.82 | 85.121 | 85.7998 | 85.0494 | 0 |
| 1730741400 | 85.0395 | -0.3 | -0.35 | 85.045 | 85.5601 | 85.0255 | 0 |
| 1730482200 | 85.3359 | -0.05 | -0.06 | 84.9858 | 85.7458 | 84.9741 | 0 |
| 1730395800 | 85.3876 | -0.75 | -0.88 | 85.9238 | 85.9358 | 85.1404 | 0 |
| 1730309400 | 86.1425 | -0.08 | -0.10 | 86.0654 | 86.4174 | 85.8026 | 0 |
| 1730223000 | 86.2268 | -0.19 | -0.22 | 86.3364 | 86.363 | 85.8748 | 0 |
| 1730136600 | 86.4173 | 0.09 | 0.10 | 85.8706 | 86.5406 | 85.8587 | 0 |
| 1729873800 | 86.3271 | 0.05 | 0.05 | 86.269 | 86.7853 | 86.2611 | 0 |
| 1729787400 | 86.2801 | 0 | 0.00 | 86.2395 | 86.583 | 86.2076 | 0 |
| 1729701000 | 86.2796 | -0.15 | -0.18 | 86.5395 | 86.5476 | 86.1444 | 0 |
| 1729614600 | 86.4332 | -0.44 | -0.50 | 86.9292 | 86.9452 | 86.1881 | 0 |
| 1729528200 | 86.8682 | -0.65 | -0.74 | 87.6684 | 87.6806 | 86.7641 | 0 |
| 1729269000 | 87.5167 | 0.05 | 0.06 | 87.4021 | 87.6388 | 87.325 | 0 |
| 1729182600 | 87.4679 | 0.02 | 0.03 | 87.5428 | 87.7986 | 87.3607 | 0 |
| 1729096200 | 87.444 | -0.24 | -0.28 | 86.9704 | 87.5655 | 86.9584 | 0 |
| 1729009800 | 87.6864 | 0.56 | 0.64 | 87.3384 | 87.7977 | 87.3264 | 0 |
| 1728923400 | 87.1253 | 0.32 | 0.37 | 86.7498 | 87.1369 | 86.6328 | 0 |
| 1728664200 | 86.8025 | 0.76 | 0.89 | 85.8996 | 86.8195 | 85.8877 | 0 |
| 1728577800 | 86.0383 | -0.17 | -0.19 | 86.2323 | 86.2481 | 85.8479 | 0 |
| 1728491400 | 86.2045 | 0.63 | 0.74 | 85.6192 | 86.2045 | 85.5576 | 0 |
| 1728405000 | 85.5751 | -0.05 | -0.06 | 85.4021 | 85.5751 | 85.2537 | 0 |
| 1728318600 | 85.6225 | -0.05 | -0.06 | 86.0979 | 86.1136 | 85.5657 | 0 |
| 1728059400 | 85.6725 | 0.17 | 0.20 | 85.4564 | 86.1019 | 85.4328 | 0 |
| 1727973000 | 85.5049 | -0.34 | -0.39 | 85.846 | 85.8616 | 85.1857 | 0 |
| 1727886600 | 85.8402 | -0.06 | -0.07 | 85.8825 | 85.8941 | 85.3339 | 0 |
| 1727800200 | 85.9014 | -0.15 | -0.18 | 86.0675 | 86.1477 | 85.3669 | 0 |
| 1727713800 | 86.0545 | -0.62 | -0.71 | 86.6672 | 86.6867 | 85.9218 | 0 |
| 1727454600 | 86.6724 | 0.79 | 0.92 | 85.9773 | 86.7377 | 85.9428 | 0 |
| 1727368200 | 85.8794 | 0.37 | 0.44 | 85.2369 | 86.1364 | 85.2216 | 0 |
| 1727281800 | 85.5062 | -0.23 | -0.27 | 85.7907 | 85.9075 | 85.4602 | 0 |
| 1727195400 | 85.737 | 0.16 | 0.18 | 85.6488 | 85.9314 | 85.6373 | 0 |
| 1727109000 | 85.58 | 0.52 | 0.62 | 85.2238 | 85.6414 | 85.2007 | 0 |
| 1726849800 | 85.0564 | -0.41 | -0.48 | 85.553 | 85.5721 | 84.8668 | 0 |
| 1726763400 | 85.4658 | 0.73 | 0.87 | 84.6141 | 85.7349 | 84.6027 | 0 |
| 1726677000 | 84.7313 | -0.39 | -0.45 | 84.7696 | 84.9572 | 84.6871 | 0 |
| 1726590600 | 85.1169 | 0.74 | 0.88 | 84.6514 | 85.2649 | 84.6363 | 0 |
| 1726504200 | 84.3738 | 0.25 | 0.30 | 84.0963 | 84.7076 | 84.085 | 0 |
| 1726245000 | 84.1205 | 1.33 | 1.61 | 83.2906 | 84.1502 | 83.2755 | 0 |
| 1726158600 | 82.7857 | 1.05 | 1.29 | 82.8012 | 82.9562 | 82.4104 | 0 |
| 1726072200 | 81.7352 | -0.72 | -0.88 | 82.7165 | 82.754 | 81.1304 | 0 |
| 1725985800 | 82.4582 | -0.29 | -0.35 | 82.6905 | 82.8156 | 82.2019 | 0 |
| 1725899400 | 82.7511 | 0.73 | 0.89 | 81.8562 | 82.7511 | 81.8192 | 0 |
| 1725640200 | 82.0192 | -0.52 | -0.63 | 82.5526 | 83.1693 | 82.0137 | 0 |
| 1725553800 | 82.5431 | -0.88 | -1.06 | 83.4267 | 83.4549 | 82.5431 | 0 |
| 1725467400 | 83.4264 | -0.42 | -0.51 | 83.379 | 83.7165 | 83.2872 | 0 |
| 1725381000 | 83.8508 | -0.62 | -0.74 | 84.4977 | 84.5129 | 83.6638 | 0 |
| 1725294600 | 84.4753 | 0.7 | 0.84 | 84.483 | 84.4945 | 84.4715 | 0 |
| 1725035400 | 83.7727 | -0.26 | -0.31 | 83.8442 | 84.2809 | 83.7455 | 0 |
| 1724949000 | 84.0349 | 0.45 | 0.54 | 83.5143 | 84.0635 | 83.3989 | 0 |
| 1724862600 | 83.5874 | 0.02 | 0.02 | 83.7573 | 83.8559 | 83.5676 | 0 |
| 1724776200 | 83.5719 | -0.25 | -0.29 | 83.73 | 83.7394 | 83.4774 | 0 |
| 1724689800 | 83.8191 | 0.11 | 0.13 | 83.7645 | 84.2243 | 83.7532 | 0 |
| 1724430600 | 83.7077 | 0.93 | 1.13 | 82.7844 | 83.8138 | 82.7731 | 0 |
| 1724344200 | 82.7746 | -0.02 | -0.02 | 82.9489 | 83.1693 | 82.712 | 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
