Hot Features
プレミアム
MSCI Next Gener Internet Innovation UE 1C Index (IN44)
DBI
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.3059 | -4.17149834924 | 55.2775 | 56.076 | 52.1123 | 0 | 0 | IX |
| 4 | -5.9846 | -10.1509256024 | 58.9562 | 60.5754 | 52.1123 | 0 | 0 | IX |
| 12 | -4.0009 | -7.0225108605 | 56.9725 | 60.5754 | 52.1123 | 0 | 0 | IX |
| 26 | 3.6872 | 7.48147486832 | 49.2844 | 60.5754 | 49.2844 | 0 | 0 | IX |
| 52 | 7.1301 | 15.553810412 | 45.8415 | 60.5754 | 42.3505 | 0 | 0 | IX |
| 156 | 20.7997 | 64.6517613197 | 32.1719 | 60.5754 | 31.0054 | 0 | 0 | IX |
| 260 | 20.7997 | 64.6517613197 | 32.1719 | 60.5754 | 31.0054 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 53.519 | 0.72 | 1.37 | 52.6839 | 53.7092 | 52.588 | 0 |
| 1741714200 | 52.7975 | -0.04 | -0.08 | 53.1375 | 53.2214 | 52.1123 | 0 |
| 1741627800 | 52.8398 | -0.92 | -1.70 | 53.6038 | 54.1866 | 52.5124 | 0 |
| 1741368600 | 53.7549 | -1.77 | -3.18 | 55.5553 | 55.5579 | 53.7064 | 0 |
| 1741282200 | 55.522 | 0.41 | 0.74 | 55.2775 | 56.076 | 55.0922 | 0 |
| 1741195800 | 55.1137 | 0.79 | 1.45 | 55.0377 | 55.7962 | 54.981 | 0 |
| 1741109400 | 54.3262 | -2.11 | -3.74 | 56.405 | 56.405 | 53.9253 | 0 |
| 1741023000 | 56.4346 | 0.51 | 0.90 | 55.9556 | 56.9885 | 55.9314 | 0 |
| 1740763800 | 55.9287 | -1.31 | -2.28 | 57.134 | 57.1642 | 55.2276 | 0 |
| 1740677400 | 57.2356 | -0.56 | -0.97 | 57.5891 | 57.9356 | 56.49 | 0 |
| 1740591000 | 57.798 | 1.54 | 2.73 | 56.2111 | 57.845 | 56.2111 | 0 |
| 1740504600 | 56.262 | -1.43 | -2.48 | 57.6437 | 57.6437 | 56.1214 | 0 |
| 1740418200 | 57.6905 | -1.85 | -3.11 | 59.7491 | 59.7491 | 57.11 | 0 |
| 1740159000 | 59.5441 | 0.07 | 0.12 | 59.9489 | 60.1823 | 59.3716 | 0 |
| 1740072600 | 59.4731 | -0.49 | -0.82 | 59.7308 | 60.2169 | 59.3904 | 0 |
| 1739986200 | 59.965 | -0.15 | -0.24 | 60.07 | 60.3889 | 59.6488 | 0 |
| 1739899800 | 60.1102 | -0.37 | -0.61 | 60.3953 | 60.5754 | 59.8962 | 0 |
| 1739813400 | 60.4819 | 0.66 | 1.10 | 59.7188 | 60.5126 | 59.6875 | 0 |
| 1739554200 | 59.8213 | 0.48 | 0.82 | 59.5587 | 60.1433 | 59.5587 | 0 |
| 1739467800 | 59.3367 | 0.69 | 1.17 | 58.9562 | 59.5235 | 58.8957 | 0 |
| 1739381400 | 58.6508 | -0.26 | -0.44 | 59.0573 | 59.1216 | 58.234 | 0 |
| 1739295000 | 58.9094 | -0.12 | -0.20 | 58.9927 | 59.0041 | 58.5484 | 0 |
| 1739208600 | 59.027 | 0.72 | 1.23 | 58.2324 | 59.1135 | 58.2126 | 0 |
| 1738949400 | 58.3086 | -0.2 | -0.35 | 58.6176 | 59.0897 | 58.0607 | 0 |
| 1738863000 | 58.5132 | 0.45 | 0.78 | 57.8633 | 58.7173 | 57.8522 | 0 |
| 1738776600 | 58.0584 | -0.2 | -0.35 | 58.3608 | 58.3805 | 57.5244 | 0 |
| 1738690200 | 58.2599 | 0.77 | 1.35 | 57.5251 | 58.2599 | 57.4014 | 0 |
| 1738603800 | 57.486 | -1.18 | -2.01 | 57.6588 | 57.6588 | 56.2906 | 0 |
| 1738344600 | 58.6653 | 0.73 | 1.26 | 57.8334 | 58.7772 | 57.8251 | 0 |
| 1738258200 | 57.9335 | 0.77 | 1.35 | 57.191 | 58.2882 | 57.191 | 0 |
| 1738171800 | 57.1608 | 0.31 | 0.54 | 56.7957 | 57.7416 | 56.7957 | 0 |
| 1738085400 | 56.853 | 0.65 | 1.16 | 55.8976 | 57.0524 | 55.8842 | 0 |
| 1737999000 | 56.2003 | -2.05 | -3.52 | 57.937 | 57.9813 | 55.3561 | 0 |
| 1737739800 | 58.2528 | 0.57 | 0.99 | 57.8835 | 58.2991 | 57.8696 | 0 |
| 1737653400 | 57.6843 | 1.18 | 2.10 | 57.59 | 57.6843 | 57.245 | 0 |
| 1737567000 | 56.4995 | 0 | 0.00 | 56.4995 | 56.4995 | 56.4995 | 0 |
| 1737480600 | 56.4995 | -0.03 | -0.05 | 56.38 | 56.6028 | 56.1291 | 0 |
| 1737394200 | 56.5294 | 0.37 | 0.67 | 56.2586 | 56.7442 | 56.1133 | 0 |
| 1737135000 | 56.155 | 0.41 | 0.73 | 55.6237 | 56.2391 | 55.441 | 0 |
| 1737048600 | 55.7481 | 0.54 | 0.97 | 55.3079 | 55.8536 | 55.2944 | 0 |
| 1736962200 | 55.2112 | 0.98 | 1.80 | 54.3357 | 55.5076 | 54.2435 | 0 |
| 1736875800 | 54.2329 | 0.47 | 0.87 | 53.9797 | 54.6503 | 53.9744 | 0 |
| 1736789400 | 53.7639 | -0.44 | -0.81 | 54.1217 | 54.1535 | 53.4665 | 0 |
| 1736530200 | 54.2012 | -1.28 | -2.31 | 55.4648 | 55.4648 | 54.0559 | 0 |
| 1736443800 | 55.4836 | 0.04 | 0.06 | 55.3759 | 55.6038 | 55.272 | 0 |
| 1736357400 | 55.4485 | -0.57 | -1.02 | 55.7903 | 55.8119 | 55.1466 | 0 |
| 1736271000 | 56.0171 | -0.78 | -1.37 | 56.8944 | 57.5862 | 55.6301 | 0 |
| 1736184600 | 56.7961 | 0.93 | 1.67 | 56.068 | 56.9712 | 56.0653 | 0 |
| 1735925400 | 55.8617 | 0.16 | 0.29 | 55.8875 | 56.0338 | 55.5461 | 0 |
| 1735839000 | 55.7027 | 0.05 | 0.09 | 55.5094 | 56.282 | 55.3649 | 0 |
| 1735579800 | 55.6514 | -0.77 | -1.36 | 56.3944 | 56.5661 | 55.5576 | 0 |
| 1735320600 | 56.4215 | 0.15 | 0.27 | 56.3622 | 57.2901 | 56.149 | 0 |
| 1734975000 | 56.2702 | -0.19 | -0.33 | 56.3785 | 56.6295 | 55.9005 | 0 |
| 1734715800 | 56.457 | 0.45 | 0.81 | 56.063 | 56.4895 | 54.6102 | 0 |
| 1734629400 | 56.0036 | -1.37 | -2.40 | 56.9725 | 56.9725 | 55.6236 | 0 |
| 1734543000 | 57.3781 | -0.26 | -0.45 | 57.6233 | 57.7547 | 57.3194 | 0 |
| 1734456600 | 57.637 | 0.08 | 0.14 | 57.5106 | 57.8537 | 57.2653 | 0 |
| 1734370200 | 57.5544 | 0.46 | 0.80 | 57.1262 | 57.663 | 57.099 | 0 |
| 1734111000 | 57.099 | -0.09 | -0.16 | 56.9258 | 57.6176 | 56.9122 | 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
