Hot Features
プレミアム
IN XTK 2 TMASE33 CB SF (I9N0)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.1029 | -0.381156285189 | 26.9968 | 27.1009 | 26.738 | 0 | 0 | IX |
| 4 | -0.2822 | -1.03841242857 | 27.1761 | 27.3258 | 26.738 | 0 | 0 | IX |
| 12 | -0.1152 | -0.426522912648 | 27.0091 | 27.3258 | 26.2687 | 0 | 0 | IX |
| 26 | 0.3181 | 1.19695361946 | 26.5758 | 27.3258 | 26.2687 | 0 | 0 | IX |
| 52 | 0.2716 | 1.02019735335 | 26.6223 | 27.4591 | 26.1127 | 0 | 0 | IX |
| 156 | 1.8695 | 7.47070858842 | 25.0244 | 27.4591 | 24.8969 | 0 | 0 | IX |
| 260 | 1.8695 | 7.47070858842 | 25.0244 | 27.4591 | 24.8969 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 26.8939 | 0.1 | 0.39 | 26.7878 | 26.9404 | 26.738 | 0 |
| 1741368600 | 26.7898 | -0.02 | -0.07 | 26.7752 | 26.9738 | 26.7656 | 0 |
| 1741282200 | 26.8077 | -0.16 | -0.59 | 26.856 | 27.0118 | 26.8077 | 0 |
| 1741195800 | 26.9672 | 0.06 | 0.21 | 26.8858 | 27.1009 | 26.8621 | 0 |
| 1741109400 | 26.9116 | -0.1 | -0.38 | 27.0311 | 27.058 | 26.8633 | 0 |
| 1741023000 | 27.0141 | -0.03 | -0.12 | 26.9968 | 27.0455 | 26.9669 | 0 |
| 1740763800 | 27.0473 | 0.08 | 0.31 | 27.0791 | 27.1064 | 27.0299 | 0 |
| 1740677400 | 26.9636 | -0.06 | -0.20 | 27.0414 | 27.0856 | 26.9245 | 0 |
| 1740591000 | 27.0187 | 0.09 | 0.33 | 26.9513 | 27.0489 | 26.9415 | 0 |
| 1740504600 | 26.9285 | -0.06 | -0.20 | 26.9478 | 26.9954 | 26.9114 | 0 |
| 1740418200 | 26.9837 | -0.01 | -0.04 | 27.037 | 27.0536 | 26.9442 | 0 |
| 1740159000 | 26.9955 | 0.04 | 0.14 | 26.9722 | 27.0577 | 26.9443 | 0 |
| 1740072600 | 26.9577 | 0.06 | 0.21 | 26.9166 | 26.9693 | 26.8769 | 0 |
| 1739986200 | 26.9025 | -0.27 | -1.01 | 27.0584 | 27.0836 | 26.8851 | 0 |
| 1739899800 | 27.1772 | 0.02 | 0.08 | 27.0915 | 27.183 | 27.0671 | 0 |
| 1739813400 | 27.1564 | -0.07 | -0.27 | 27.1358 | 27.1959 | 27.1014 | 0 |
| 1739554200 | 27.2299 | -0 | -0.02 | 27.3144 | 27.3258 | 27.19 | 0 |
| 1739467800 | 27.2346 | 0.03 | 0.12 | 27.2176 | 27.2739 | 27.1447 | 0 |
| 1739381400 | 27.2009 | -0.01 | -0.03 | 27.2417 | 27.2833 | 27.1203 | 0 |
| 1739295000 | 27.2092 | 0.04 | 0.14 | 27.1496 | 27.2234 | 27.1453 | 0 |
| 1739208600 | 27.1721 | 0 | 0.01 | 27.1761 | 27.2063 | 27.1321 | 0 |
| 1738949400 | 27.1682 | 0.03 | 0.11 | 27.2242 | 27.3098 | 27.1249 | 0 |
| 1738863000 | 27.1391 | -0.01 | -0.03 | 27.0478 | 27.1656 | 27.0341 | 0 |
| 1738776600 | 27.1473 | 0.02 | 0.08 | 27.1613 | 27.2066 | 27.1415 | 0 |
| 1738690200 | 27.1246 | 0.02 | 0.09 | 27.0448 | 27.1246 | 27.0184 | 0 |
| 1738603800 | 27.0999 | -0.07 | -0.26 | 27.0608 | 27.1549 | 27.0167 | 0 |
| 1738344600 | 27.1694 | 0.13 | 0.49 | 27.0484 | 27.1861 | 27.0275 | 0 |
| 1738258200 | 27.0376 | 0.15 | 0.56 | 26.8993 | 27.1134 | 26.8909 | 0 |
| 1738171800 | 26.8864 | 0.05 | 0.20 | 26.8651 | 26.8907 | 26.8399 | 0 |
| 1738085400 | 26.8335 | -0.06 | -0.23 | 26.915 | 26.9217 | 26.8162 | 0 |
| 1737999000 | 26.8951 | -0.13 | -0.48 | 27.0078 | 27.0192 | 26.8608 | 0 |
| 1737739800 | 27.0237 | 0.11 | 0.42 | 26.9553 | 27.0422 | 26.9078 | 0 |
| 1737653400 | 26.9104 | -0.02 | -0.08 | 26.9028 | 26.919 | 26.8582 | 0 |
| 1737567000 | 26.9323 | -0 | -0.00 | 26.9112 | 26.9719 | 26.8973 | 0 |
| 1737480600 | 26.9332 | 0.05 | 0.20 | 26.8457 | 26.9332 | 26.8137 | 0 |
| 1737394200 | 26.8803 | 0.13 | 0.47 | 26.7675 | 26.923 | 26.73 | 0 |
| 1737135000 | 26.7539 | 0.14 | 0.53 | 26.6269 | 26.7748 | 26.5948 | 0 |
| 1737048600 | 26.6118 | 0.05 | 0.19 | 26.5607 | 26.6216 | 26.4888 | 0 |
| 1736962200 | 26.562 | 0.14 | 0.52 | 26.4534 | 26.6321 | 26.4135 | 0 |
| 1736875800 | 26.4255 | 0.02 | 0.08 | 26.441 | 26.4944 | 26.4108 | 0 |
| 1736789400 | 26.4032 | -0.08 | -0.30 | 26.3769 | 26.4172 | 26.2687 | 0 |
| 1736530200 | 26.4832 | -0.08 | -0.31 | 26.5251 | 26.5887 | 26.4418 | 0 |
| 1736443800 | 26.5661 | -0.02 | -0.08 | 26.5768 | 26.6034 | 26.5346 | 0 |
| 1736357400 | 26.5868 | -0.12 | -0.44 | 26.7041 | 26.7357 | 26.5182 | 0 |
| 1736271000 | 26.7056 | -0 | -0.00 | 26.7773 | 26.8147 | 26.6777 | 0 |
| 1736184600 | 26.7059 | 0.08 | 0.29 | 26.6571 | 26.7293 | 26.6067 | 0 |
| 1735925400 | 26.63 | -0.11 | -0.43 | 26.758 | 26.7738 | 26.6243 | 0 |
| 1735839000 | 26.7449 | -0.16 | -0.59 | 26.7966 | 26.8854 | 26.6831 | 0 |
| 1735579800 | 26.9024 | 0.11 | 0.43 | 26.8119 | 26.9292 | 26.7908 | 0 |
| 1735320600 | 26.7883 | 0.01 | 0.05 | 26.8219 | 26.8361 | 26.7251 | 0 |
| 1734975000 | 26.7736 | 0.07 | 0.26 | 26.6919 | 26.7835 | 26.6596 | 0 |
| 1734715800 | 26.7043 | 0.03 | 0.12 | 26.7204 | 26.7272 | 26.6212 | 0 |
| 1734629400 | 26.6729 | -0.26 | -0.98 | 26.8048 | 26.8231 | 26.6447 | 0 |
| 1734543000 | 26.9369 | -0.13 | -0.47 | 27.0406 | 27.0569 | 26.9171 | 0 |
| 1734456600 | 27.0631 | 0.01 | 0.04 | 27.1316 | 27.167 | 27.0614 | 0 |
| 1734370200 | 27.052 | 0.03 | 0.11 | 27.0091 | 27.0936 | 26.966 | 0 |
| 1734111000 | 27.0221 | 0.01 | 0.05 | 27.0225 | 27.0916 | 27.0104 | 0 |
| 1734024600 | 27.0086 | 0.05 | 0.17 | 26.9405 | 27.1334 | 26.92 | 0 |
| 1733938200 | 26.9623 | -0 | -0.00 | 27.018 | 27.0415 | 26.9506 | 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
