
INXTMSUS CONDI1C SF (LJMJ)
DBI
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1464 | 0.757579677822 | 19.3247 | 20.4719 | 19.0082 | 0 | 0 | IX |
4 | -1.9071 | -8.92076975611 | 21.3782 | 21.9219 | 18.7802 | 0 | 0 | IX |
12 | -3.3084 | -14.5235848021 | 22.7795 | 24.4104 | 18.7802 | 0 | 0 | IX |
26 | 0.7131 | 3.80157799339 | 18.758 | 24.4104 | 18.4073 | 0 | 0 | IX |
52 | 1.0139 | 5.49324924691 | 18.4572 | 24.4104 | 15.5599 | 0 | 0 | IX |
156 | 3.1046 | 18.9692359393 | 16.3665 | 24.4104 | 15.5599 | 0 | 0 | IX |
260 | 3.1046 | 18.9692359393 | 16.3665 | 24.4104 | 15.5599 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743183000 | 19.4711 | -0.74 | -3.65 | 20.0777 | 20.1148 | 19.4308 | 0 |
1743096600 | 20.2077 | 0.05 | 0.23 | 20.1027 | 20.4299 | 19.9729 | 0 |
1743010200 | 20.1609 | -0.1 | -0.50 | 20.4521 | 20.4719 | 20.1471 | 0 |
1742923800 | 20.2631 | 0.14 | 0.69 | 20.2757 | 20.3239 | 20.1162 | 0 |
1742837400 | 20.1236 | 0.81 | 4.20 | 19.4281 | 20.1518 | 19.375 | 0 |
1742578200 | 19.3125 | 0.02 | 0.12 | 19.3247 | 19.3711 | 19.0082 | 0 |
1742491800 | 19.2884 | 0.16 | 0.84 | 19.2225 | 19.608 | 19.1826 | 0 |
1742405400 | 19.1281 | 0.32 | 1.69 | 18.8501 | 19.2048 | 18.8392 | 0 |
1742319000 | 18.8101 | -0.35 | -1.81 | 19.3222 | 19.3249 | 18.7802 | 0 |
1742232600 | 19.1567 | -0.22 | -1.15 | 19.4235 | 19.4472 | 19.134 | 0 |
1741973400 | 19.38 | 0.35 | 1.84 | 19.0165 | 19.427 | 18.9921 | 0 |
1741887000 | 19.0297 | -0.43 | -2.22 | 19.4688 | 19.5426 | 18.9885 | 0 |
1741800600 | 19.4614 | 0.29 | 1.49 | 19.2867 | 19.7294 | 19.2153 | 0 |
1741714200 | 19.1753 | -0.26 | -1.34 | 19.2515 | 19.5704 | 19.017 | 0 |
1741627800 | 19.435 | -0.1 | -0.49 | 20.0728 | 20.0885 | 19.3877 | 0 |
1741368600 | 19.5308 | -0.98 | -4.78 | 20.1594 | 20.1918 | 19.4974 | 0 |
1741282200 | 20.5123 | -0.03 | -0.16 | 20.9853 | 20.9995 | 20.3543 | 0 |
1741195800 | 20.5459 | 0.06 | 0.28 | 20.5902 | 20.8639 | 20.5391 | 0 |
1741109400 | 20.4877 | -1.07 | -4.96 | 21.1269 | 21.1286 | 20.2842 | 0 |
1741023000 | 21.5574 | -0.04 | -0.21 | 21.774 | 21.9219 | 21.5473 | 0 |
1740763800 | 21.6023 | -0.05 | -0.25 | 21.3782 | 21.6594 | 21.2598 | 0 |
1740677400 | 21.6565 | -0.23 | -1.03 | 21.6336 | 21.9503 | 21.4261 | 0 |
1740591000 | 21.8828 | 0.59 | 2.76 | 21.6482 | 21.9787 | 21.6283 | 0 |
1740504600 | 21.2957 | -0.77 | -3.48 | 21.9198 | 21.9316 | 21.242 | 0 |
1740418200 | 22.0627 | -0.45 | -2.02 | 22.127 | 22.2768 | 21.8569 | 0 |
1740159000 | 22.5167 | -0.16 | -0.71 | 22.7625 | 22.8855 | 22.5153 | 0 |
1740072600 | 22.6783 | -0.39 | -1.69 | 23.1432 | 23.1557 | 22.6344 | 0 |
1739986200 | 23.0684 | 0 | 0.00 | 23.1755 | 23.2097 | 23.0169 | 0 |
1739899800 | 23.0682 | -0.14 | -0.61 | 23.2334 | 23.254 | 23.0389 | 0 |
1739813400 | 23.2095 | 0.13 | 0.55 | 23.1909 | 23.2418 | 23.1853 | 0 |
1739554200 | 23.0816 | -0.07 | -0.31 | 23.3166 | 23.3232 | 23.0359 | 0 |
1739467800 | 23.1542 | -0.01 | -0.05 | 23.0456 | 23.2844 | 22.9771 | 0 |
1739381400 | 23.1648 | -0.04 | -0.16 | 23.1557 | 23.2391 | 22.9745 | 0 |
1739295000 | 23.2029 | -0.27 | -1.17 | 23.4411 | 23.4991 | 23.1911 | 0 |
1739208600 | 23.4767 | 0.05 | 0.20 | 23.3146 | 23.5381 | 23.2688 | 0 |
1738949400 | 23.4307 | -0.16 | -0.70 | 23.7581 | 23.8549 | 23.3917 | 0 |
1738863000 | 23.5953 | 0.07 | 0.31 | 23.586 | 23.7505 | 23.5765 | 0 |
1738776600 | 23.5215 | -0.34 | -1.41 | 23.9301 | 23.9577 | 23.4858 | 0 |
1738690200 | 23.8579 | -0.01 | -0.05 | 23.8065 | 23.8852 | 23.6806 | 0 |
1738603800 | 23.8703 | -0.49 | -2.01 | 24.3077 | 24.3327 | 23.393 | 0 |
1738344600 | 24.3588 | 0.34 | 1.43 | 24.0729 | 24.4104 | 24.0577 | 0 |
1738258200 | 24.0157 | 0.13 | 0.54 | 23.8163 | 24.1794 | 23.8142 | 0 |
1738171800 | 23.8873 | 0.07 | 0.31 | 23.9043 | 24.0281 | 23.8479 | 0 |
1738085400 | 23.8142 | 0.25 | 1.05 | 23.8467 | 23.9494 | 23.5926 | 0 |
1737999000 | 23.5673 | -0.27 | -1.13 | 23.7783 | 23.7794 | 23.1603 | 0 |
1737739800 | 23.8356 | 0.04 | 0.18 | 23.8609 | 23.9475 | 23.7798 | 0 |
1737653400 | 23.7921 | 0.11 | 0.47 | 23.7975 | 23.8464 | 23.7141 | 0 |
1737567000 | 23.6808 | 0 | 0.00 | 23.6808 | 23.6808 | 23.6808 | 0 |
1737480600 | 23.6808 | 0.05 | 0.21 | 23.641 | 23.8883 | 23.5589 | 0 |
1737394200 | 23.6306 | -0.24 | -1.02 | 23.7389 | 23.7975 | 23.5967 | 0 |
1737135000 | 23.8744 | 0.55 | 2.36 | 23.3573 | 23.9226 | 23.3004 | 0 |
1737048600 | 23.3244 | -0.03 | -0.14 | 23.534 | 23.5764 | 23.3038 | 0 |
1736962200 | 23.3576 | 0.37 | 1.60 | 22.849 | 23.4789 | 22.7734 | 0 |
1736875800 | 22.9901 | 0.12 | 0.51 | 23.004 | 23.4 | 22.9492 | 0 |
1736789400 | 22.8726 | -0.07 | -0.29 | 22.9468 | 22.9878 | 22.677 | 0 |
1736530200 | 22.9398 | -0.1 | -0.45 | 23.0516 | 23.2099 | 22.7518 | 0 |
1736443800 | 23.0445 | -0 | -0.01 | 23.0572 | 23.0657 | 23.0057 | 0 |
1736357400 | 23.0473 | 0.07 | 0.28 | 22.9437 | 23.0473 | 22.8306 | 0 |
1736271000 | 22.9823 | -0.39 | -1.65 | 23.2989 | 23.402 | 22.908 | 0 |
1736184600 | 23.3673 | 0.22 | 0.96 | 23.2648 | 23.4682 | 23.0799 | 0 |
1735925400 | 23.145 | 0.1 | 0.43 | 22.7795 | 23.151 | 22.7412 | 0 |
1735839000 | 23.0459 | -0.14 | -0.60 | 22.8841 | 23.092 | 22.7564 | 0 |
1735579800 | 23.185 | -0.13 | -0.54 | 23.3719 | 23.4929 | 22.9145 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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