Hot Features
プレミアム
IXII TM31 EO CB 1D EO (I9NV)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2117 | -0.719796267396 | 29.4111 | 29.4122 | 29.1582 | 0 | 0 | IX |
| 4 | -0.5428 | -1.8250163068 | 29.7422 | 29.7456 | 29.1582 | 0 | 0 | IX |
| 12 | -0.2562 | -0.869783674412 | 29.4556 | 29.974 | 29.1582 | 0 | 0 | IX |
| 26 | 0.4568 | 1.58927863172 | 28.7426 | 29.974 | 28.7176 | 0 | 0 | IX |
| 52 | 0.6845 | 2.40049938804 | 28.5149 | 29.974 | 28.1095 | 0 | 0 | IX |
| 156 | 2.0858 | 7.69281836422 | 27.1136 | 29.974 | 27.035 | 0 | 0 | IX |
| 260 | 2.0858 | 7.69281836422 | 27.1136 | 29.974 | 27.035 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 29.1651 | -0.03 | -0.10 | 29.226 | 29.2478 | 29.1642 | 0 |
| 1736789400 | 29.1938 | -0.05 | -0.19 | 29.2164 | 29.2164 | 29.1582 | 0 |
| 1736530200 | 29.2482 | -0.06 | -0.22 | 29.2825 | 29.2845 | 29.2215 | 0 |
| 1736443800 | 29.3124 | -0.04 | -0.13 | 29.339 | 29.3435 | 29.3023 | 0 |
| 1736357400 | 29.351 | -0.05 | -0.16 | 29.4111 | 29.4122 | 29.3306 | 0 |
| 1736271000 | 29.3968 | -0.01 | -0.03 | 29.4265 | 29.4353 | 29.3843 | 0 |
| 1736184600 | 29.4049 | -0.05 | -0.18 | 29.4266 | 29.4329 | 29.3842 | 0 |
| 1735925400 | 29.4589 | -0.1 | -0.35 | 29.5724 | 29.5724 | 29.4582 | 0 |
| 1735839000 | 29.5631 | 0.02 | 0.06 | 29.5661 | 29.6459 | 29.5558 | 0 |
| 1735579800 | 29.5452 | 0.04 | 0.14 | 29.5123 | 29.575 | 29.4677 | 0 |
| 1735320600 | 29.5032 | -0.07 | -0.25 | 29.5621 | 29.5628 | 29.4836 | 0 |
| 1734975000 | 29.5757 | -0.05 | -0.16 | 29.6057 | 29.6182 | 29.5757 | 0 |
| 1734715800 | 29.6225 | 0.03 | 0.09 | 29.6373 | 29.6665 | 29.6077 | 0 |
| 1734629400 | 29.5946 | -0.12 | -0.41 | 29.6546 | 29.6546 | 29.5654 | 0 |
| 1734543000 | 29.7161 | -0.02 | -0.06 | 29.7422 | 29.7456 | 29.7013 | 0 |
| 1734456600 | 29.7329 | -0.01 | -0.04 | 29.7445 | 29.7755 | 29.7286 | 0 |
| 1734370200 | 29.7441 | 0.01 | 0.02 | 29.7449 | 29.7703 | 29.7236 | 0 |
| 1734111000 | 29.7369 | -0.09 | -0.30 | 29.8054 | 29.8055 | 29.7369 | 0 |
| 1734024600 | 29.8272 | -0.09 | -0.30 | 29.8865 | 29.9503 | 29.8272 | 0 |
| 1733938200 | 29.9173 | -0.02 | -0.05 | 29.9428 | 29.974 | 29.9101 | 0 |
| 1733851800 | 29.9334 | 0.03 | 0.10 | 29.8807 | 29.9472 | 29.8776 | 0 |
| 1733765400 | 29.9046 | 0.03 | 0.09 | 29.8981 | 29.9353 | 29.8668 | 0 |
| 1733506200 | 29.8785 | 0.05 | 0.17 | 29.8458 | 29.8923 | 29.7994 | 0 |
| 1733419800 | 29.8287 | -0.05 | -0.17 | 29.8881 | 29.9051 | 29.8065 | 0 |
| 1733333400 | 29.8792 | 0.02 | 0.08 | 29.8204 | 29.8804 | 29.801 | 0 |
| 1733247000 | 29.8547 | -0.01 | -0.02 | 29.8591 | 29.8709 | 29.8107 | 0 |
| 1733160600 | 29.8614 | 0.1 | 0.33 | 29.8054 | 29.8617 | 29.7932 | 0 |
| 1732901400 | 29.7635 | 0.08 | 0.28 | 29.6909 | 29.7635 | 29.6741 | 0 |
| 1732815000 | 29.6817 | 0.08 | 0.28 | 29.61 | 29.6817 | 29.6092 | 0 |
| 1732728600 | 29.5996 | 0.05 | 0.15 | 29.6136 | 29.6401 | 29.5688 | 0 |
| 1732642200 | 29.5539 | 0.01 | 0.03 | 29.5397 | 29.5696 | 29.523 | 0 |
| 1732555800 | 29.5439 | 0.06 | 0.20 | 29.536 | 29.5526 | 29.4668 | 0 |
| 1732296600 | 29.4841 | 0.1 | 0.34 | 29.3627 | 29.5224 | 29.3418 | 0 |
| 1732210200 | 29.3829 | 0.01 | 0.03 | 29.3711 | 29.4151 | 29.3468 | 0 |
| 1732123800 | 29.3735 | -0.01 | -0.03 | 29.3526 | 29.3879 | 29.3173 | 0 |
| 1732037400 | 29.3818 | 0.02 | 0.05 | 29.4165 | 29.5247 | 29.3725 | 0 |
| 1731951000 | 29.3664 | -0.05 | -0.17 | 29.3983 | 29.4016 | 29.3126 | 0 |
| 1731691800 | 29.4175 | -0.02 | -0.08 | 29.4311 | 29.461 | 29.3746 | 0 |
| 1731605400 | 29.4413 | 0.07 | 0.22 | 29.3605 | 29.444 | 29.3295 | 0 |
| 1731519000 | 29.3761 | -0.18 | -0.59 | 29.4078 | 29.4079 | 29.3181 | 0 |
| 1731432600 | 29.5517 | -0.02 | -0.06 | 29.5462 | 29.601 | 29.545 | 0 |
| 1731346200 | 29.5704 | 0.11 | 0.37 | 29.51 | 29.5761 | 29.4892 | 0 |
| 1731087000 | 29.4603 | 0.1 | 0.33 | 29.4046 | 29.4698 | 29.401 | 0 |
| 1731000600 | 29.364 | -0.06 | -0.22 | 29.4101 | 29.4109 | 29.2929 | 0 |
| 1730914200 | 29.4277 | 0.17 | 0.58 | 29.3708 | 29.4644 | 29.3262 | 0 |
| 1730827800 | 29.2585 | -0.03 | -0.11 | 29.2724 | 29.2906 | 29.2432 | 0 |
| 1730741400 | 29.2913 | 0.02 | 0.07 | 29.2564 | 29.2993 | 29.2124 | 0 |
| 1730482200 | 29.2696 | 0.03 | 0.09 | 29.258 | 29.3333 | 29.2245 | 0 |
| 1730395800 | 29.2427 | -0.07 | -0.25 | 29.2505 | 29.2592 | 29.1597 | 0 |
| 1730309400 | 29.315 | -0.11 | -0.38 | 29.4738 | 29.4855 | 29.3067 | 0 |
| 1730223000 | 29.4271 | -0.08 | -0.28 | 29.5222 | 29.5223 | 29.4269 | 0 |
| 1730136600 | 29.5094 | 0.02 | 0.07 | 29.429 | 29.5485 | 29.4245 | 0 |
| 1729873800 | 29.4876 | -0.06 | -0.19 | 29.5365 | 29.5429 | 29.477 | 0 |
| 1729787400 | 29.5426 | 0.09 | 0.30 | 29.504 | 29.5658 | 29.5039 | 0 |
| 1729701000 | 29.4536 | 0.03 | 0.10 | 29.4556 | 29.4664 | 29.3955 | 0 |
| 1729614600 | 29.4244 | -0.05 | -0.16 | 29.4472 | 29.4636 | 29.3911 | 0 |
| 1729528200 | 29.4714 | -0.15 | -0.50 | 29.6031 | 29.6033 | 29.4701 | 0 |
| 1729269000 | 29.6198 | 0.07 | 0.22 | 29.5358 | 29.6203 | 29.5341 | 0 |
| 1729182600 | 29.5547 | 0.02 | 0.07 | 29.5095 | 29.5629 | 29.4824 | 0 |
| 1729096200 | 29.5354 | 0.08 | 0.29 | 29.5198 | 29.5404 | 29.4854 | 0 |
| 1729009800 | 29.4505 | 0.1 | 0.35 | 29.413 | 29.4637 | 29.4093 | 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
