Hot Features
プレミアム
MSCI Next Gener Internet Innovation UE 1C Index (IN43)
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 | 0.5146 | 1.14800471159 | 44.8256 | 45.5545 | 44.317 | 0 | 0 | IX |
| 4 | 0.4279 | 0.952745684367 | 44.9123 | 45.6874 | 43.6288 | 0 | 0 | IX |
| 12 | 4.7152 | 11.6066461538 | 40.625 | 45.6874 | 40.1343 | 0 | 0 | IX |
| 26 | 5.941 | 15.0789863754 | 39.3992 | 45.6874 | 33.5325 | 0 | 0 | IX |
| 52 | 14.126 | 45.2550441786 | 31.2142 | 45.6874 | 30.9063 | 0 | 0 | IX |
| 156 | 19.1758 | 73.2896607604 | 26.1644 | 45.6874 | 24.6835 | 0 | 0 | IX |
| 260 | 19.1758 | 73.2896607604 | 26.1644 | 45.6874 | 24.6835 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 45.3402 | 0.34 | 0.76 | 45.0254 | 45.5545 | 45.02 | 0 |
| 1735925400 | 44.9983 | -0.04 | -0.09 | 45.0699 | 45.144 | 44.7762 | 0 |
| 1735839000 | 45.04 | 0.59 | 1.33 | 44.3331 | 45.372 | 44.3331 | 0 |
| 1735579800 | 44.4482 | -0.39 | -0.86 | 44.8256 | 45.015 | 44.317 | 0 |
| 1735320600 | 44.8338 | -0.08 | -0.17 | 44.981 | 45.6874 | 44.6715 | 0 |
| 1734975000 | 44.9107 | 0.05 | 0.11 | 44.8916 | 45.0835 | 44.6408 | 0 |
| 1734715800 | 44.8618 | 0.23 | 0.51 | 44.8374 | 44.87 | 43.6288 | 0 |
| 1734629400 | 44.635 | -0.57 | -1.26 | 45.1675 | 45.1812 | 44.0468 | 0 |
| 1734543000 | 45.2059 | -0.13 | -0.29 | 45.4037 | 45.4629 | 45.145 | 0 |
| 1734456600 | 45.3378 | -0 | -0.01 | 45.2908 | 45.5994 | 45.0595 | 0 |
| 1734370200 | 45.3401 | 0.14 | 0.30 | 45.2197 | 45.5633 | 45.1413 | 0 |
| 1734111000 | 45.2034 | 0.22 | 0.49 | 45.0802 | 45.5572 | 45.0721 | 0 |
| 1734024600 | 44.9823 | 0.04 | 0.09 | 44.9863 | 45.0865 | 44.7612 | 0 |
| 1733938200 | 44.9426 | 0.48 | 1.08 | 44.4508 | 44.9508 | 44.2617 | 0 |
| 1733851800 | 44.4643 | -0.23 | -0.52 | 44.7246 | 44.7246 | 44.3157 | 0 |
| 1733765400 | 44.6976 | -0.27 | -0.61 | 44.9123 | 45.1842 | 44.4696 | 0 |
| 1733506200 | 44.972 | 0.4 | 0.90 | 44.6012 | 44.9882 | 44.4329 | 0 |
| 1733419800 | 44.5716 | 0.11 | 0.24 | 44.4368 | 45.0146 | 44.4368 | 0 |
| 1733333400 | 44.4636 | 0.43 | 0.98 | 43.9625 | 44.7075 | 43.9625 | 0 |
| 1733247000 | 44.0315 | 0.02 | 0.06 | 43.9619 | 44.106 | 43.7899 | 0 |
| 1733160600 | 44.0069 | 0.52 | 1.20 | 43.351 | 44.0766 | 43.3406 | 0 |
| 1732901400 | 43.4845 | 0.12 | 0.27 | 43.2255 | 43.5442 | 43.2177 | 0 |
| 1732815000 | 43.3659 | 0.25 | 0.57 | 43.1014 | 43.4404 | 43.1014 | 0 |
| 1732728600 | 43.1195 | -0.88 | -1.99 | 43.9224 | 43.9408 | 43.0423 | 0 |
| 1732642200 | 43.9961 | 0.24 | 0.54 | 43.7879 | 44.0392 | 43.6063 | 0 |
| 1732555800 | 43.759 | 0.1 | 0.23 | 43.6931 | 43.9912 | 43.6747 | 0 |
| 1732296600 | 43.659 | 0.14 | 0.31 | 43.6401 | 43.8412 | 43.417 | 0 |
| 1732210200 | 43.5224 | 0.64 | 1.48 | 42.9245 | 43.6097 | 42.9245 | 0 |
| 1732123800 | 42.8858 | 0.02 | 0.05 | 42.7733 | 43.353 | 42.7097 | 0 |
| 1732037400 | 42.8657 | -0 | -0.01 | 42.8066 | 42.9341 | 42.4292 | 0 |
| 1731951000 | 42.8682 | 0.29 | 0.67 | 42.5736 | 42.8939 | 42.5195 | 0 |
| 1731691800 | 42.5813 | -0.56 | -1.29 | 43.2394 | 43.2394 | 42.4714 | 0 |
| 1731605400 | 43.1382 | -0.23 | -0.54 | 43.3872 | 43.7474 | 43.1039 | 0 |
| 1731519000 | 43.3715 | 0.19 | 0.45 | 43.2151 | 43.3924 | 43.0729 | 0 |
| 1731432600 | 43.1787 | 0.42 | 0.99 | 42.869 | 43.2203 | 42.6921 | 0 |
| 1731346200 | 42.7554 | 0.36 | 0.84 | 42.337 | 42.8577 | 42.3319 | 0 |
| 1731087000 | 42.3983 | 0.15 | 0.35 | 42.2767 | 42.5235 | 42.0967 | 0 |
| 1731000600 | 42.2487 | 0.36 | 0.85 | 41.8228 | 42.264 | 41.8228 | 0 |
| 1730914200 | 41.8907 | 1.3 | 3.21 | 40.3509 | 41.9166 | 40.3461 | 0 |
| 1730827800 | 40.5879 | 0.2 | 0.49 | 40.3125 | 40.6386 | 40.2772 | 0 |
| 1730741400 | 40.3893 | -0.2 | -0.48 | 40.6772 | 40.6869 | 40.1887 | 0 |
| 1730482200 | 40.5851 | 0.18 | 0.45 | 40.3482 | 40.6579 | 40.1866 | 0 |
| 1730395800 | 40.4033 | -0.64 | -1.57 | 41.0659 | 41.0659 | 40.3041 | 0 |
| 1730309400 | 41.0463 | 0 | 0.01 | 41.0843 | 41.3375 | 40.9107 | 0 |
| 1730223000 | 41.0423 | 0.22 | 0.54 | 40.8258 | 41.0684 | 40.7749 | 0 |
| 1730136600 | 40.8209 | -0.06 | -0.15 | 40.8753 | 41.015 | 40.6663 | 0 |
| 1729873800 | 40.8827 | 0.44 | 1.08 | 40.4854 | 41.0421 | 40.4854 | 0 |
| 1729787400 | 40.4466 | -0.23 | -0.55 | 40.6838 | 40.7018 | 40.3624 | 0 |
| 1729701000 | 40.6716 | -0.24 | -0.58 | 40.8661 | 40.9973 | 40.6643 | 0 |
| 1729614600 | 40.9103 | 0.2 | 0.50 | 40.6429 | 41.0343 | 40.6405 | 0 |
| 1729528200 | 40.7064 | -0.22 | -0.53 | 40.9166 | 40.9692 | 40.5755 | 0 |
| 1729269000 | 40.9215 | 0.22 | 0.53 | 40.5854 | 40.9544 | 40.5781 | 0 |
| 1729182600 | 40.7052 | 0.17 | 0.43 | 40.5151 | 41.0164 | 40.5151 | 0 |
| 1729096200 | 40.532 | 0.22 | 0.56 | 40.5155 | 40.7374 | 40.2206 | 0 |
| 1729009800 | 40.3075 | -0.59 | -1.44 | 40.8544 | 40.8642 | 40.1343 | 0 |
| 1728923400 | 40.896 | 0.24 | 0.59 | 40.625 | 41.1259 | 40.6177 | 0 |
| 1728664200 | 40.6542 | 0.08 | 0.19 | 40.6213 | 40.6857 | 40.3978 | 0 |
| 1728577800 | 40.5777 | 0.18 | 0.46 | 40.347 | 40.5898 | 40.324 | 0 |
| 1728491400 | 40.3928 | 0.27 | 0.66 | 40.1627 | 40.4 | 39.9168 | 0 |
| 1728405000 | 40.1267 | -0.08 | -0.20 | 40.2423 | 40.2519 | 39.5082 | 0 |
| 1728318600 | 40.2064 | 0.4 | 0.99 | 39.818 | 40.2567 | 39.8061 | 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
