Hot Features
プレミアム
INXTMSCI USA INTE1CDL (LJM3)
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 | -0.6443 | -2.34549339818 | 27.4697 | 28.44 | 26.2955 | 0 | 0 | IX |
| 4 | -0.5162 | -1.88796559089 | 27.3416 | 28.5432 | 26.2955 | 0 | 0 | IX |
| 12 | 0.9652 | 3.73237639307 | 25.8602 | 28.5432 | 25.8578 | 0 | 0 | IX |
| 26 | 2.1428 | 8.68141929943 | 24.6826 | 28.5432 | 21.7979 | 0 | 0 | IX |
| 52 | 5.5414 | 26.0355196392 | 21.284 | 28.5432 | 20.703 | 0 | 0 | IX |
| 156 | 6.5988 | 32.624365934 | 20.2266 | 28.5432 | 19.9416 | 0 | 0 | IX |
| 260 | 6.5988 | 32.624365934 | 20.2266 | 28.5432 | 19.9416 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 26.3544 | -1.93 | -6.81 | 28.0288 | 28.0328 | 26.2955 | 0 |
| 1737739800 | 28.2795 | 0.08 | 0.28 | 28.3403 | 28.44 | 28.2078 | 0 |
| 1737653400 | 28.1993 | -0.06 | -0.20 | 28.3036 | 28.3077 | 28.0463 | 0 |
| 1737567000 | 28.2545 | 0.86 | 3.13 | 27.616 | 28.256 | 27.6133 | 0 |
| 1737480600 | 27.3968 | -0.07 | -0.27 | 27.4697 | 27.506 | 27.2795 | 0 |
| 1737394200 | 27.4711 | -0.01 | -0.05 | 27.4697 | 27.475 | 27.4604 | 0 |
| 1737135000 | 27.4855 | 0.3 | 1.10 | 27.005 | 27.5305 | 27.001 | 0 |
| 1737048600 | 27.1874 | 0.04 | 0.14 | 27.3162 | 27.551 | 27.1467 | 0 |
| 1736962200 | 27.1487 | 0.55 | 2.06 | 26.7208 | 27.3123 | 26.7182 | 0 |
| 1736875800 | 26.601 | 0.05 | 0.18 | 26.7267 | 27.0278 | 26.5974 | 0 |
| 1736789400 | 26.5538 | -0.33 | -1.23 | 26.9596 | 26.9636 | 26.3803 | 0 |
| 1736530200 | 26.8858 | -0.68 | -2.47 | 27.5689 | 27.5729 | 26.7659 | 0 |
| 1736443800 | 27.5678 | -0.05 | -0.18 | 27.5692 | 27.5719 | 27.5638 | 0 |
| 1736357400 | 27.6188 | -0.18 | -0.66 | 27.5414 | 27.691 | 27.3989 | 0 |
| 1736271000 | 27.801 | -0.67 | -2.34 | 28.2479 | 28.4199 | 27.6544 | 0 |
| 1736184600 | 28.4672 | 0.71 | 2.56 | 27.8322 | 28.5432 | 27.8189 | 0 |
| 1735925400 | 27.7575 | 0.3 | 1.09 | 27.3437 | 27.761 | 27.3409 | 0 |
| 1735839000 | 27.4591 | -0.24 | -0.86 | 27.3416 | 27.6684 | 27.2927 | 0 |
| 1735579800 | 27.6975 | -0.09 | -0.34 | 27.9486 | 27.9527 | 27.4261 | 0 |
| 1735320600 | 27.7919 | -0.14 | -0.49 | 28.3667 | 28.3709 | 27.7079 | 0 |
| 1734975000 | 27.9279 | 0.04 | 0.14 | 27.737 | 27.9638 | 27.6975 | 0 |
| 1734715800 | 27.8884 | 0.28 | 1.03 | 27.2886 | 27.8905 | 26.9984 | 0 |
| 1734629400 | 27.6047 | -0.65 | -2.29 | 27.2428 | 27.6658 | 27.2388 | 0 |
| 1734543000 | 28.2507 | 0.06 | 0.22 | 28.1209 | 28.3288 | 28.0876 | 0 |
| 1734456600 | 28.1899 | 0.14 | 0.49 | 28.278 | 28.282 | 27.8826 | 0 |
| 1734370200 | 28.052 | 0.22 | 0.79 | 27.9928 | 28.1514 | 27.9526 | 0 |
| 1734111000 | 27.833 | -0.02 | -0.08 | 27.8471 | 28.2695 | 27.7887 | 0 |
| 1734024600 | 27.8561 | -0.1 | -0.36 | 27.9962 | 28.0029 | 27.7419 | 0 |
| 1733938200 | 27.9574 | 0.31 | 1.12 | 27.5455 | 27.9974 | 27.5415 | 0 |
| 1733851800 | 27.648 | -0.29 | -1.04 | 27.9403 | 28.0127 | 27.6423 | 0 |
| 1733765400 | 27.9397 | -0.18 | -0.63 | 28.1356 | 28.1502 | 27.8527 | 0 |
| 1733506200 | 28.1172 | -0.03 | -0.11 | 28.0676 | 28.2721 | 28.0623 | 0 |
| 1733419800 | 28.1478 | 0.16 | 0.58 | 28.1533 | 28.1742 | 28.0346 | 0 |
| 1733333400 | 27.9843 | 0.58 | 2.11 | 27.5765 | 28.0348 | 27.5698 | 0 |
| 1733247000 | 27.4058 | -0.08 | -0.29 | 27.4236 | 27.4976 | 27.2833 | 0 |
| 1733160600 | 27.4864 | 0.32 | 1.17 | 27.1486 | 27.4981 | 27.1434 | 0 |
| 1732901400 | 27.1672 | 0.29 | 1.06 | 26.8815 | 27.1982 | 26.8776 | 0 |
| 1732815000 | 26.8815 | 0.18 | 0.69 | 26.8827 | 26.8866 | 26.8777 | 0 |
| 1732728600 | 26.6976 | -0.48 | -1.78 | 27.2116 | 27.2156 | 26.6779 | 0 |
| 1732642200 | 27.1804 | 0.15 | 0.55 | 27.0348 | 27.2888 | 27.0245 | 0 |
| 1732555800 | 27.031 | 0.07 | 0.25 | 27.0966 | 27.3046 | 27.0066 | 0 |
| 1732296600 | 26.9635 | -0.11 | -0.42 | 27.1069 | 27.1756 | 26.943 | 0 |
| 1732210200 | 27.0767 | 0.32 | 1.19 | 26.9151 | 27.3631 | 26.6719 | 0 |
| 1732123800 | 26.758 | -0.02 | -0.06 | 26.9432 | 26.9507 | 26.5478 | 0 |
| 1732037400 | 26.7734 | 0.04 | 0.17 | 26.6214 | 26.7854 | 26.5128 | 0 |
| 1731951000 | 26.7289 | 0.15 | 0.57 | 26.5381 | 26.7314 | 26.3984 | 0 |
| 1731691800 | 26.5765 | -0.74 | -2.71 | 27.2003 | 27.2042 | 26.5683 | 0 |
| 1731605400 | 27.3176 | 0.12 | 0.44 | 27.2086 | 27.3295 | 27.1415 | 0 |
| 1731519000 | 27.1987 | -0.06 | -0.21 | 27.2864 | 27.2982 | 27.1247 | 0 |
| 1731432600 | 27.256 | 0.14 | 0.50 | 27.1772 | 27.3117 | 27.1694 | 0 |
| 1731346200 | 27.1207 | -0.23 | -0.84 | 27.3686 | 27.3738 | 27.0521 | 0 |
| 1731087000 | 27.3501 | 0.04 | 0.16 | 27.4423 | 27.4914 | 27.293 | 0 |
| 1731000600 | 27.3054 | 0.51 | 1.91 | 26.9081 | 27.3143 | 26.9044 | 0 |
| 1730914200 | 26.7948 | 0.62 | 2.36 | 26.2357 | 26.8889 | 26.2295 | 0 |
| 1730827800 | 26.1767 | 0.25 | 0.96 | 25.8602 | 26.2251 | 25.8578 | 0 |
| 1730741400 | 25.9266 | -0.04 | -0.17 | 25.8978 | 26.0533 | 25.7565 | 0 |
| 1730482200 | 25.9699 | 0.11 | 0.41 | 25.7403 | 26.089 | 25.7203 | 0 |
| 1730395800 | 25.8629 | -0.95 | -3.53 | 26.6433 | 26.6471 | 25.7363 | 0 |
| 1730309400 | 26.8079 | -0.16 | -0.59 | 27.014 | 27.0178 | 26.648 | 0 |
| 1730223000 | 26.9681 | 0.18 | 0.68 | 26.7064 | 26.9719 | 26.6265 | 0 |
| 1730136600 | 26.7862 | -0.13 | -0.49 | 26.7068 | 26.8727 | 26.7044 | 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
