Hot Features
プレミアム
IXII TM27 EO CB 1D EO (I9NM)
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 | 0.0601 | 0.232013187305 | 25.9037 | 25.9795 | 25.8894 | 0 | 0 | IX |
| 4 | -0.018 | -0.0692792647161 | 25.9818 | 26.0113 | 25.8769 | 0 | 0 | IX |
| 12 | -0.0638 | -0.245124406399 | 26.0276 | 26.0821 | 25.8634 | 0 | 0 | IX |
| 26 | 0.3353 | 1.308309109 | 25.6285 | 26.0821 | 25.5982 | 0 | 0 | IX |
| 52 | 0.5299 | 2.08343981851 | 25.4339 | 26.0821 | 25.2253 | 0 | 0 | IX |
| 156 | 1.1816 | 4.76793827828 | 24.7822 | 26.0821 | 24.7457 | 0 | 0 | IX |
| 260 | 1.1816 | 4.76793827828 | 24.7822 | 26.0821 | 24.7457 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 25.9704 | 0 | 0.00 | 25.9704 | 25.9704 | 25.9704 | 0 |
| 1737480600 | 25.9704 | 0.01 | 0.02 | 25.9754 | 25.9758 | 25.9579 | 0 |
| 1737394200 | 25.964 | 0.01 | 0.05 | 25.9617 | 25.964 | 25.9508 | 0 |
| 1737135000 | 25.951 | 0.01 | 0.03 | 25.9527 | 25.9611 | 25.9485 | 0 |
| 1737048600 | 25.9426 | 0.02 | 0.08 | 25.9238 | 25.9428 | 25.916 | 0 |
| 1736962200 | 25.9218 | 0.04 | 0.15 | 25.9037 | 25.926 | 25.8894 | 0 |
| 1736875800 | 25.8817 | -0.01 | -0.03 | 25.903 | 25.9092 | 25.8814 | 0 |
| 1736789400 | 25.889 | -0.01 | -0.04 | 25.8933 | 25.895 | 25.8769 | 0 |
| 1736530200 | 25.8991 | -0.02 | -0.08 | 25.9064 | 25.9146 | 25.8931 | 0 |
| 1736443800 | 25.9201 | -0.01 | -0.05 | 25.9372 | 25.9372 | 25.9194 | 0 |
| 1736357400 | 25.9319 | -0 | -0.01 | 25.9466 | 25.9468 | 25.922 | 0 |
| 1736271000 | 25.9352 | 0 | 0.02 | 25.9422 | 25.9449 | 25.9297 | 0 |
| 1736184600 | 25.9308 | -0.02 | -0.06 | 25.9449 | 25.9449 | 25.9246 | 0 |
| 1735925400 | 25.9475 | -0.04 | -0.14 | 25.9885 | 25.9885 | 25.9462 | 0 |
| 1735839000 | 25.9851 | 0.01 | 0.06 | 25.9891 | 26.0113 | 25.9851 | 0 |
| 1735579800 | 25.9702 | 0 | 0.01 | 25.9737 | 25.9817 | 25.9421 | 0 |
| 1735320600 | 25.9669 | -0.01 | -0.03 | 25.9818 | 25.9857 | 25.9582 | 0 |
| 1734975000 | 25.9747 | -0.01 | -0.03 | 25.9837 | 25.9867 | 25.9702 | 0 |
| 1734715800 | 25.983 | 0.01 | 0.03 | 25.9949 | 26.0073 | 25.9824 | 0 |
| 1734629400 | 25.9761 | -0.02 | -0.08 | 25.9887 | 25.9887 | 25.9661 | 0 |
| 1734543000 | 25.9961 | 0.01 | 0.04 | 25.9953 | 26.0024 | 25.9894 | 0 |
| 1734456600 | 25.9869 | -0.01 | -0.04 | 26.0009 | 26.0067 | 25.9869 | 0 |
| 1734370200 | 25.9966 | 0.01 | 0.02 | 25.9969 | 26.0033 | 25.9885 | 0 |
| 1734111000 | 25.9905 | -0.02 | -0.09 | 26.0134 | 26.0134 | 25.9905 | 0 |
| 1734024600 | 26.0146 | -0.02 | -0.09 | 26.0377 | 26.0585 | 26.0145 | 0 |
| 1733938200 | 26.0388 | 0 | 0.01 | 26.0402 | 26.0519 | 26.0296 | 0 |
| 1733851800 | 26.0351 | 0.02 | 0.08 | 26.0118 | 26.0381 | 26.0116 | 0 |
| 1733765400 | 26.0142 | 0.02 | 0.06 | 26.01 | 26.0231 | 25.9991 | 0 |
| 1733506200 | 25.9986 | 0.01 | 0.04 | 25.9917 | 26.0054 | 25.9756 | 0 |
| 1733419800 | 25.9888 | -0.02 | -0.09 | 26.0184 | 26.0184 | 25.9854 | 0 |
| 1733333400 | 26.0114 | 0.01 | 0.02 | 26.0009 | 26.012 | 25.9875 | 0 |
| 1733247000 | 26.0059 | -0.01 | -0.04 | 26.0217 | 26.0219 | 25.998 | 0 |
| 1733160600 | 26.0176 | 0.03 | 0.13 | 26.0063 | 26.0194 | 25.9983 | 0 |
| 1732901400 | 25.9828 | 0.03 | 0.10 | 25.963 | 25.9859 | 25.9511 | 0 |
| 1732815000 | 25.9576 | 0.03 | 0.10 | 25.9341 | 25.9576 | 25.9341 | 0 |
| 1732728600 | 25.9315 | -0 | -0.01 | 25.9563 | 25.9638 | 25.9225 | 0 |
| 1732642200 | 25.9339 | -0.01 | -0.03 | 25.9419 | 25.9517 | 25.9231 | 0 |
| 1732555800 | 25.9409 | 0 | 0.02 | 25.9556 | 25.9557 | 25.9211 | 0 |
| 1732296600 | 25.9363 | 0.05 | 0.19 | 25.885 | 25.9517 | 25.8787 | 0 |
| 1732210200 | 25.8884 | 0 | 0.00 | 25.8951 | 25.9076 | 25.8879 | 0 |
| 1732123800 | 25.8875 | 0.01 | 0.02 | 25.8779 | 25.8923 | 25.8702 | 0 |
| 1732037400 | 25.8824 | 0 | 0.01 | 25.901 | 25.9268 | 25.8779 | 0 |
| 1731951000 | 25.8787 | -0.02 | -0.08 | 25.8933 | 25.8933 | 25.8634 | 0 |
| 1731691800 | 25.9004 | -0.01 | -0.05 | 25.9108 | 25.9192 | 25.8859 | 0 |
| 1731605400 | 25.9145 | 0.02 | 0.10 | 25.8931 | 25.9163 | 25.8895 | 0 |
| 1731519000 | 25.8898 | -0.18 | -0.68 | 25.8976 | 25.8976 | 25.8659 | 0 |
| 1731432600 | 26.066 | 0.01 | 0.03 | 26.052 | 26.0821 | 26.0519 | 0 |
| 1731346200 | 26.0587 | 0.03 | 0.13 | 26.0401 | 26.0624 | 26.035 | 0 |
| 1731087000 | 26.024 | 0.02 | 0.07 | 26.0201 | 26.0313 | 26.0113 | 0 |
| 1731000600 | 26.0054 | -0.01 | -0.04 | 26.0198 | 26.0203 | 25.9864 | 0 |
| 1730914200 | 26.0166 | 0.08 | 0.29 | 25.9877 | 26.0288 | 25.9803 | 0 |
| 1730827800 | 25.9408 | -0.01 | -0.05 | 25.955 | 25.9606 | 25.9402 | 0 |
| 1730741400 | 25.954 | 0 | 0.00 | 25.9217 | 25.9574 | 25.9202 | 0 |
| 1730482200 | 25.953 | 0.02 | 0.08 | 25.9404 | 25.971 | 25.9335 | 0 |
| 1730395800 | 25.9312 | -0.03 | -0.12 | 25.9347 | 25.9494 | 25.8959 | 0 |
| 1730309400 | 25.9624 | -0.06 | -0.22 | 26.0276 | 26.0305 | 25.9557 | 0 |
| 1730223000 | 26.0193 | -0.02 | -0.08 | 26.0354 | 26.0415 | 26.013 | 0 |
| 1730136600 | 26.0389 | 0.01 | 0.05 | 26.0106 | 26.0504 | 26.0101 | 0 |
| 1729873800 | 26.0248 | -0.02 | -0.09 | 26.043 | 26.05 | 26.0221 | 0 |
| 1729787400 | 26.048 | 0.03 | 0.10 | 26.0409 | 26.0633 | 26.0409 | 0 |
| 1729701000 | 26.0216 | 0.04 | 0.14 | 26.0171 | 26.0274 | 25.9985 | 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
