Hot Features
プレミアム
IN XTK 2 TMASE29 CB EO (I9NR)
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 | -0.1215 | -0.467138803663 | 26.0094 | 26.0546 | 25.885 | 0 | 0 | IX |
| 4 | -0.2489 | -0.952297144256 | 26.1368 | 26.2124 | 25.885 | 0 | 0 | IX |
| 12 | -0.0442 | -0.170445123997 | 25.9321 | 26.2124 | 25.7737 | 0 | 0 | IX |
| 26 | 0.573 | 2.2634890914 | 25.3149 | 26.2124 | 25.2963 | 0 | 0 | IX |
| 52 | 0.7324 | 2.91149052891 | 25.1555 | 26.2124 | 24.9342 | 0 | 0 | IX |
| 156 | 1.6527 | 6.81941968707 | 24.2352 | 26.2124 | 24.1835 | 0 | 0 | IX |
| 260 | 1.6527 | 6.81941968707 | 24.2352 | 26.2124 | 24.1835 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 25.8967 | -0.04 | -0.15 | 25.9165 | 25.9177 | 25.885 | 0 |
| 1735925400 | 25.9344 | -0.07 | -0.26 | 26.0089 | 26.0089 | 25.9318 | 0 |
| 1735839000 | 26.0009 | 0.01 | 0.04 | 26.0094 | 26.0546 | 26.0001 | 0 |
| 1735579800 | 25.99 | 0.02 | 0.09 | 25.974 | 26.0076 | 25.939 | 0 |
| 1735320600 | 25.9654 | -0.04 | -0.14 | 25.997 | 26.0026 | 25.9529 | 0 |
| 1734975000 | 26.0011 | -0.03 | -0.10 | 26.0179 | 26.0279 | 25.9986 | 0 |
| 1734715800 | 26.0281 | 0.02 | 0.07 | 26.0403 | 26.0666 | 26.0236 | 0 |
| 1734629400 | 26.0089 | -0.06 | -0.23 | 26.0382 | 26.0383 | 25.9863 | 0 |
| 1734543000 | 26.0696 | 0 | 0.01 | 26.0752 | 26.0861 | 26.0578 | 0 |
| 1734456600 | 26.0659 | -0.01 | -0.05 | 26.0791 | 26.0979 | 26.0659 | 0 |
| 1734370200 | 26.0796 | 0.01 | 0.05 | 26.0787 | 26.0951 | 26.0664 | 0 |
| 1734111000 | 26.0675 | -0.05 | -0.21 | 26.1132 | 26.1132 | 26.0675 | 0 |
| 1734024600 | 26.1216 | -0.06 | -0.21 | 26.1665 | 26.2081 | 26.1216 | 0 |
| 1733938200 | 26.1772 | -0.01 | -0.02 | 26.1867 | 26.2124 | 26.1683 | 0 |
| 1733851800 | 26.1823 | 0.03 | 0.11 | 26.1368 | 26.1875 | 26.1364 | 0 |
| 1733765400 | 26.1532 | 0.02 | 0.08 | 26.1521 | 26.1739 | 26.1306 | 0 |
| 1733506200 | 26.1325 | 0.03 | 0.10 | 26.1116 | 26.1428 | 26.0809 | 0 |
| 1733419800 | 26.107 | -0.04 | -0.14 | 26.1485 | 26.1531 | 26.0896 | 0 |
| 1733333400 | 26.1446 | 0.01 | 0.05 | 26.1107 | 26.1449 | 26.0898 | 0 |
| 1733247000 | 26.131 | -0.01 | -0.04 | 26.1422 | 26.1423 | 26.1107 | 0 |
| 1733160600 | 26.1424 | 0.06 | 0.24 | 26.1121 | 26.1428 | 26.0995 | 0 |
| 1732901400 | 26.0808 | 0.05 | 0.20 | 26.0405 | 26.0809 | 26.0225 | 0 |
| 1732815000 | 26.0282 | 0.05 | 0.19 | 25.9828 | 26.0282 | 25.9825 | 0 |
| 1732728600 | 25.9796 | 0.02 | 0.07 | 26.0001 | 26.0156 | 25.9587 | 0 |
| 1732642200 | 25.9622 | -0 | -0.00 | 25.9561 | 25.9801 | 25.9376 | 0 |
| 1732555800 | 25.963 | 0.03 | 0.10 | 25.9704 | 25.9704 | 25.9159 | 0 |
| 1732296600 | 25.9367 | 0.07 | 0.28 | 25.8596 | 25.966 | 25.8422 | 0 |
| 1732210200 | 25.8648 | 0 | 0.01 | 25.8647 | 25.8937 | 25.8534 | 0 |
| 1732123800 | 25.8617 | -0 | -0.01 | 25.8462 | 25.8732 | 25.8261 | 0 |
| 1732037400 | 25.8635 | 0 | 0.01 | 25.8928 | 25.9574 | 25.8548 | 0 |
| 1731951000 | 25.8604 | -0.04 | -0.14 | 25.8836 | 25.8836 | 25.8222 | 0 |
| 1731691800 | 25.8961 | -0.02 | -0.07 | 25.9032 | 25.9261 | 25.8635 | 0 |
| 1731605400 | 25.9144 | 0.05 | 0.18 | 25.8672 | 25.9168 | 25.8525 | 0 |
| 1731519000 | 25.8688 | -0.17 | -0.66 | 25.8877 | 25.8878 | 25.8231 | 0 |
| 1731432600 | 26.041 | -0.01 | -0.03 | 26.0313 | 26.0778 | 26.0298 | 0 |
| 1731346200 | 26.0491 | 0.07 | 0.26 | 26.0145 | 26.0558 | 26.0037 | 0 |
| 1731087000 | 25.9825 | 0.05 | 0.19 | 25.9641 | 25.9967 | 25.9535 | 0 |
| 1731000600 | 25.9336 | -0.04 | -0.15 | 25.9613 | 25.9617 | 25.8968 | 0 |
| 1730914200 | 25.9735 | 0.13 | 0.49 | 25.9335 | 25.9943 | 25.9071 | 0 |
| 1730827800 | 25.8475 | -0.03 | -0.10 | 25.8646 | 25.8772 | 25.8451 | 0 |
| 1730741400 | 25.8731 | 0.01 | 0.04 | 25.8485 | 25.8811 | 25.8262 | 0 |
| 1730482200 | 25.8617 | 0.02 | 0.08 | 25.8486 | 25.9068 | 25.8336 | 0 |
| 1730395800 | 25.8398 | -0.04 | -0.16 | 25.8408 | 25.8578 | 25.7737 | 0 |
| 1730309400 | 25.8824 | -0.09 | -0.35 | 25.9973 | 26.0062 | 25.8763 | 0 |
| 1730223000 | 25.9726 | -0.05 | -0.18 | 26.0315 | 26.0315 | 25.9706 | 0 |
| 1730136600 | 26.0205 | 0.02 | 0.07 | 25.9736 | 26.0493 | 25.9696 | 0 |
| 1729873800 | 26.0028 | -0.04 | -0.15 | 26.0361 | 26.0481 | 26.0001 | 0 |
| 1729787400 | 26.0427 | 0.06 | 0.21 | 26.0267 | 26.0622 | 26.0262 | 0 |
| 1729701000 | 25.9874 | 0.04 | 0.14 | 25.9874 | 25.9984 | 25.9554 | 0 |
| 1729614600 | 25.9521 | -0.03 | -0.11 | 25.9681 | 25.9858 | 25.932 | 0 |
| 1729528200 | 25.9805 | -0.08 | -0.32 | 26.0573 | 26.0574 | 25.9769 | 0 |
| 1729269000 | 26.0648 | 0.04 | 0.16 | 26.0141 | 26.0698 | 26.014 | 0 |
| 1729182600 | 26.023 | 0.02 | 0.08 | 25.9867 | 26.0304 | 25.9725 | 0 |
| 1729096200 | 26.0021 | 0.05 | 0.20 | 25.9977 | 26.0041 | 25.9698 | 0 |
| 1729009800 | 25.9508 | 0.06 | 0.24 | 25.9321 | 25.9584 | 25.9234 | 0 |
| 1728923400 | 25.8898 | 0 | 0.01 | 25.9069 | 25.9072 | 25.8751 | 0 |
| 1728664200 | 25.8864 | -0.01 | -0.03 | 25.9068 | 25.9068 | 25.8592 | 0 |
| 1728577800 | 25.8935 | 0.02 | 0.08 | 25.8694 | 25.8937 | 25.8399 | 0 |
| 1728491400 | 25.8727 | -0.02 | -0.06 | 25.9097 | 25.9097 | 25.8705 | 0 |
| 1728405000 | 25.8888 | 0.01 | 0.03 | 25.9031 | 25.9048 | 25.8713 | 0 |
| 1728318600 | 25.8809 | -0.02 | -0.09 | 25.8881 | 25.8888 | 25.8583 | 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
