Hot Features
プレミアム
INXTMSCI USA INTE1CSF (LJM1)
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 | -0.1216 | -0.503755380364 | 24.1387 | 24.2739 | 23.3657 | 0 | 0 | IX |
| 4 | 1.0724 | 4.67384624772 | 22.9447 | 24.2739 | 22.2211 | 0 | 0 | IX |
| 12 | 2.8085 | 13.2422696453 | 21.2086 | 24.2739 | 19.8175 | 0 | 0 | IX |
| 26 | 2.752 | 12.9413922342 | 21.2651 | 24.3727 | 18.4096 | 0 | 0 | IX |
| 52 | 6.6082 | 37.9587452395 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| 156 | 6.6082 | 37.9587452395 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| 260 | 6.6082 | 37.9587452395 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 24.0171 | 0.32 | 1.36 | 23.7922 | 24.1973 | 23.5641 | 0 |
| 1732123800 | 23.6953 | 0.06 | 0.25 | 23.8334 | 23.8788 | 23.4696 | 0 |
| 1732037400 | 23.6369 | -0.04 | -0.18 | 23.5324 | 23.655 | 23.3657 | 0 |
| 1731951000 | 23.6799 | 0.08 | 0.34 | 23.5428 | 23.683 | 23.3803 | 0 |
| 1731691800 | 23.5986 | -0.65 | -2.66 | 24.1483 | 24.1929 | 23.5874 | 0 |
| 1731605400 | 24.2438 | 0.19 | 0.77 | 24.1387 | 24.2739 | 24.0957 | 0 |
| 1731519000 | 24.0583 | -0.01 | -0.03 | 24.1159 | 24.1252 | 23.9934 | 0 |
| 1731432600 | 24.0655 | 0.19 | 0.82 | 23.9604 | 24.1006 | 23.9231 | 0 |
| 1731346200 | 23.8708 | -0.06 | -0.25 | 24.0341 | 24.1065 | 23.7987 | 0 |
| 1731087000 | 23.9312 | 0.12 | 0.51 | 23.9559 | 23.9986 | 23.8469 | 0 |
| 1731000600 | 23.8106 | 0.33 | 1.39 | 23.551 | 23.832 | 23.5134 | 0 |
| 1730914200 | 23.4837 | 0.88 | 3.87 | 22.9447 | 23.5433 | 22.9036 | 0 |
| 1730827800 | 22.6079 | 0.23 | 1.01 | 22.3369 | 22.6575 | 22.2815 | 0 |
| 1730741400 | 22.3811 | -0.21 | -0.91 | 22.4154 | 22.4856 | 22.2211 | 0 |
| 1730482200 | 22.5874 | 0.19 | 0.86 | 22.3571 | 22.6868 | 22.2395 | 0 |
| 1730395800 | 22.3938 | -0.83 | -3.56 | 23.0613 | 23.0835 | 22.2624 | 0 |
| 1730309400 | 23.2194 | -0.23 | -1.00 | 23.4311 | 23.4861 | 23.116 | 0 |
| 1730223000 | 23.4542 | 0.27 | 1.18 | 23.1351 | 23.4542 | 23.1101 | 0 |
| 1730136600 | 23.1796 | -0.15 | -0.66 | 23.1807 | 23.2626 | 23.1034 | 0 |
| 1729873800 | 23.3344 | 0.38 | 1.65 | 22.9917 | 23.3803 | 22.9811 | 0 |
| 1729787400 | 22.9554 | -0.18 | -0.78 | 22.9447 | 23.0439 | 22.9154 | 0 |
| 1729701000 | 23.1353 | -0.11 | -0.48 | 23.3748 | 23.399 | 23.0871 | 0 |
| 1729614600 | 23.2467 | 0.13 | 0.55 | 23.2977 | 23.3202 | 23.0741 | 0 |
| 1729528200 | 23.1206 | 0 | 0.01 | 23.1073 | 23.2423 | 23.012 | 0 |
| 1729269000 | 23.118 | -0.02 | -0.07 | 22.9923 | 23.1678 | 22.9802 | 0 |
| 1729182600 | 23.135 | 0.34 | 1.51 | 22.9376 | 23.2316 | 22.8378 | 0 |
| 1729096200 | 22.7908 | -0.04 | -0.18 | 22.7684 | 22.8305 | 22.555 | 0 |
| 1729009800 | 22.8315 | -0.26 | -1.11 | 23.1577 | 23.2424 | 22.6912 | 0 |
| 1728923400 | 23.0886 | 0.36 | 1.59 | 22.7528 | 23.2596 | 22.7528 | 0 |
| 1728664200 | 22.7267 | 0.05 | 0.22 | 22.7118 | 22.7875 | 22.6129 | 0 |
| 1728577800 | 22.6758 | -0.03 | -0.12 | 22.7478 | 22.7972 | 22.4959 | 0 |
| 1728491400 | 22.7034 | 0.32 | 1.44 | 22.451 | 22.7239 | 22.4104 | 0 |
| 1728405000 | 22.381 | 0.23 | 1.05 | 21.902 | 22.4182 | 21.8871 | 0 |
| 1728318600 | 22.1492 | 0.09 | 0.39 | 22.1849 | 22.2037 | 21.988 | 0 |
| 1728059400 | 22.0637 | 0.2 | 0.92 | 21.758 | 22.2771 | 21.7517 | 0 |
| 1727973000 | 21.8631 | 0.19 | 0.89 | 21.7048 | 21.9524 | 21.6005 | 0 |
| 1727886600 | 21.6712 | 0.28 | 1.29 | 21.3786 | 21.7006 | 21.3367 | 0 |
| 1727800200 | 21.3953 | -0.42 | -1.94 | 21.8665 | 21.9003 | 21.226 | 0 |
| 1727713800 | 21.818 | 0.03 | 0.13 | 21.7576 | 21.8524 | 21.6728 | 0 |
| 1727454600 | 21.7887 | -0.18 | -0.80 | 22.0596 | 22.0746 | 21.7303 | 0 |
| 1727368200 | 21.9638 | 0.05 | 0.21 | 21.9583 | 22.2337 | 21.8394 | 0 |
| 1727281800 | 21.9178 | 0.23 | 1.04 | 21.6644 | 21.9906 | 21.6459 | 0 |
| 1727195400 | 21.6926 | 0.04 | 0.18 | 21.6418 | 21.7453 | 21.426 | 0 |
| 1727109000 | 21.6535 | -0.06 | -0.26 | 21.7123 | 21.7422 | 21.6028 | 0 |
| 1726849800 | 21.7109 | -0.08 | -0.35 | 21.7028 | 21.8099 | 21.5962 | 0 |
| 1726763400 | 21.7865 | 0.72 | 3.43 | 21.0332 | 21.8365 | 21.0152 | 0 |
| 1726677000 | 21.0647 | -0.17 | -0.80 | 21.1002 | 21.1836 | 21.0381 | 0 |
| 1726590600 | 21.2345 | 0.18 | 0.86 | 21.1165 | 21.3543 | 21.0771 | 0 |
| 1726504200 | 21.0541 | -0.33 | -1.54 | 21.3286 | 21.3384 | 20.8959 | 0 |
| 1726245000 | 21.3842 | 0.13 | 0.62 | 21.147 | 21.4234 | 21.0338 | 0 |
| 1726158600 | 21.2534 | 0.65 | 3.17 | 21.2653 | 21.4331 | 21.0897 | 0 |
| 1726072200 | 20.6001 | 0.28 | 1.38 | 20.4116 | 20.7341 | 20.2777 | 0 |
| 1725985800 | 20.3194 | 0.22 | 1.07 | 20.2803 | 20.4368 | 20.2156 | 0 |
| 1725899400 | 20.1038 | 0.26 | 1.32 | 19.9389 | 20.276 | 19.9361 | 0 |
| 1725640200 | 19.8418 | -0.53 | -2.59 | 20.2489 | 20.4428 | 19.8175 | 0 |
| 1725553800 | 20.3691 | -0.09 | -0.42 | 20.4131 | 20.7236 | 20.3179 | 0 |
| 1725467400 | 20.4549 | -0.39 | -1.87 | 20.5504 | 20.6517 | 20.2498 | 0 |
| 1725381000 | 20.8446 | -0.72 | -3.32 | 21.5742 | 21.6182 | 20.8054 | 0 |
| 1725294600 | 21.5612 | 0.23 | 1.08 | 21.5041 | 21.6177 | 21.4836 | 0 |
| 1725035400 | 21.3307 | -0.23 | -1.06 | 21.2239 | 21.5785 | 21.1989 | 0 |
| 1724949000 | 21.56 | 0.39 | 1.82 | 21.2086 | 21.6905 | 21.2064 | 0 |
| 1724862600 | 21.174 | -0.32 | -1.49 | 21.5825 | 21.6258 | 21.089 | 0 |
| 1724776200 | 21.4939 | -0.07 | -0.33 | 21.5472 | 21.5888 | 21.2349 | 0 |
| 1724689800 | 21.565 | -0.14 | -0.64 | 21.7726 | 21.8712 | 21.3837 | 0 |
| 1724430600 | 21.7031 | 0.06 | 0.26 | 21.5049 | 21.937 | 21.4919 | 0 |
| 1724344200 | 21.6463 | -0.28 | -1.29 | 21.9864 | 22.1696 | 21.6463 | 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
