Hot Features
プレミアム
INXTMSUS CONST1C DL (LJMQ)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.0163 | -0.070771715628 | 23.0318 | 23.2025 | 22.6994 | 0 | 0 | IX |
| 4 | -0.8551 | -3.58223086139 | 23.8706 | 24.0243 | 22.6994 | 0 | 0 | IX |
| 12 | -0.1059 | -0.458017248091 | 23.1214 | 24.0243 | 22.698 | 0 | 0 | IX |
| 26 | 1.1349 | 5.18678646838 | 21.8806 | 24.0243 | 21.4878 | 0 | 0 | IX |
| 52 | 2.7826 | 13.7528480841 | 20.2329 | 24.0243 | 19.8962 | 0 | 0 | IX |
| 156 | 2.7826 | 13.7528480841 | 20.2329 | 24.0243 | 19.8962 | 0 | 0 | IX |
| 260 | 2.7826 | 13.7528480841 | 20.2329 | 24.0243 | 19.8962 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 22.7196 | -0.47 | -2.04 | 23.0603 | 23.0636 | 22.6994 | 0 |
| 1734715800 | 23.192 | 0.06 | 0.26 | 23.0318 | 23.2025 | 22.9163 | 0 |
| 1734629400 | 23.133 | -0.36 | -1.53 | 23.2003 | 23.2809 | 23.0674 | 0 |
| 1734543000 | 23.4933 | -0.04 | -0.16 | 23.5387 | 23.541 | 23.3947 | 0 |
| 1734456600 | 23.5321 | -0.23 | -0.98 | 23.568 | 23.6447 | 23.5217 | 0 |
| 1734370200 | 23.764 | -0.02 | -0.07 | 23.6534 | 23.7808 | 23.65 | 0 |
| 1734111000 | 23.7811 | -0.03 | -0.11 | 23.6998 | 23.7986 | 23.5067 | 0 |
| 1734024600 | 23.8081 | -0.11 | -0.45 | 23.6487 | 23.8186 | 23.643 | 0 |
| 1733938200 | 23.9161 | 0.1 | 0.42 | 23.7966 | 23.9452 | 23.7932 | 0 |
| 1733851800 | 23.8152 | 0.12 | 0.52 | 23.6816 | 23.8204 | 23.6021 | 0 |
| 1733765400 | 23.6925 | -0.25 | -1.04 | 23.7984 | 23.8367 | 23.6424 | 0 |
| 1733506200 | 23.9404 | 0.11 | 0.44 | 23.9024 | 24.0243 | 23.8979 | 0 |
| 1733419800 | 23.8345 | 0.08 | 0.34 | 23.7922 | 23.8554 | 23.7616 | 0 |
| 1733333400 | 23.7535 | -0.08 | -0.35 | 23.8337 | 23.8371 | 23.6718 | 0 |
| 1733247000 | 23.8377 | -0.06 | -0.24 | 23.9443 | 23.9478 | 23.7956 | 0 |
| 1733160600 | 23.8955 | -0.03 | -0.12 | 23.9693 | 23.9728 | 23.7985 | 0 |
| 1732901400 | 23.925 | 0.07 | 0.30 | 23.8706 | 23.925 | 23.8229 | 0 |
| 1732815000 | 23.8529 | -0.09 | -0.38 | 23.854 | 23.8575 | 23.8495 | 0 |
| 1732728600 | 23.9444 | 0.19 | 0.81 | 23.8368 | 23.9944 | 23.8311 | 0 |
| 1732642200 | 23.7509 | 0.15 | 0.65 | 23.6884 | 23.7844 | 23.6794 | 0 |
| 1732555800 | 23.5981 | 0.03 | 0.12 | 23.5973 | 23.7963 | 23.5939 | 0 |
| 1732296600 | 23.5697 | 0.29 | 1.23 | 23.3609 | 23.5962 | 23.3519 | 0 |
| 1732210200 | 23.2822 | 0.34 | 1.48 | 23.0743 | 23.3447 | 23.0554 | 0 |
| 1732123800 | 22.9425 | -0.18 | -0.79 | 23.1133 | 23.1165 | 22.8753 | 0 |
| 1732037400 | 23.1258 | 0.12 | 0.50 | 23.0275 | 23.1482 | 22.9617 | 0 |
| 1731951000 | 23.0107 | 0.1 | 0.43 | 22.8779 | 23.055 | 22.8757 | 0 |
| 1731691800 | 22.9127 | -0.26 | -1.12 | 23.0696 | 23.073 | 22.8804 | 0 |
| 1731605400 | 23.1721 | 0.08 | 0.33 | 23.1215 | 23.1732 | 23.0546 | 0 |
| 1731519000 | 23.0963 | 0.05 | 0.22 | 23.0571 | 23.0963 | 22.9911 | 0 |
| 1731432600 | 23.046 | -0.09 | -0.38 | 23.0324 | 23.1386 | 23.0237 | 0 |
| 1731346200 | 23.1339 | 0.02 | 0.09 | 23.1567 | 23.3099 | 23.0964 | 0 |
| 1731087000 | 23.1121 | 0.21 | 0.93 | 22.8314 | 23.1314 | 22.8261 | 0 |
| 1731000600 | 22.8989 | 0.13 | 0.58 | 22.747 | 22.9428 | 22.7438 | 0 |
| 1730914200 | 22.7665 | -0.26 | -1.14 | 23.1084 | 23.1646 | 22.698 | 0 |
| 1730827800 | 23.0297 | 0.13 | 0.58 | 22.9502 | 23.0847 | 22.9063 | 0 |
| 1730741400 | 22.8958 | -0.03 | -0.13 | 22.8865 | 23.0031 | 22.8813 | 0 |
| 1730482200 | 22.9245 | -0.05 | -0.21 | 22.8982 | 22.9694 | 22.8775 | 0 |
| 1730395800 | 22.9726 | -0.02 | -0.10 | 22.9269 | 23.0174 | 22.8941 | 0 |
| 1730309400 | 22.9967 | -0.07 | -0.31 | 22.9853 | 23.0309 | 22.8947 | 0 |
| 1730223000 | 23.0689 | -0.16 | -0.67 | 23.2099 | 23.2142 | 22.9804 | 0 |
| 1730136600 | 23.2252 | -0.09 | -0.40 | 23.1846 | 23.2942 | 23.1825 | 0 |
| 1729873800 | 23.3177 | -0.02 | -0.07 | 23.3614 | 23.4145 | 23.3089 | 0 |
| 1729787400 | 23.3336 | -0.05 | -0.22 | 23.4126 | 23.4376 | 23.3237 | 0 |
| 1729701000 | 23.3852 | 0.04 | 0.15 | 23.4431 | 23.4453 | 23.2778 | 0 |
| 1729614600 | 23.3496 | 0.1 | 0.42 | 23.2311 | 23.3897 | 23.1978 | 0 |
| 1729528200 | 23.2529 | -0.15 | -0.64 | 23.4232 | 23.438 | 23.216 | 0 |
| 1729269000 | 23.4035 | 0.02 | 0.10 | 23.3754 | 23.4371 | 23.2408 | 0 |
| 1729182600 | 23.3807 | -0.01 | -0.06 | 23.4536 | 23.5144 | 23.347 | 0 |
| 1729096200 | 23.3949 | -0.19 | -0.83 | 23.5029 | 23.5062 | 23.3669 | 0 |
| 1729009800 | 23.5897 | 0.3 | 1.30 | 23.3535 | 23.6774 | 23.3492 | 0 |
| 1728923400 | 23.2877 | 0.07 | 0.28 | 23.2534 | 23.3028 | 23.2286 | 0 |
| 1728664200 | 23.2222 | 0.05 | 0.21 | 23.1362 | 23.2305 | 23.1001 | 0 |
| 1728577800 | 23.1732 | -0.05 | -0.21 | 23.2545 | 23.2817 | 23.1344 | 0 |
| 1728491400 | 23.2225 | 0.24 | 1.06 | 23.0706 | 23.224 | 23.0583 | 0 |
| 1728405000 | 22.9781 | -0.02 | -0.11 | 22.9189 | 22.9955 | 22.9119 | 0 |
| 1728318600 | 23.0027 | -0.13 | -0.58 | 23.1756 | 23.1777 | 22.9959 | 0 |
| 1728059400 | 23.1362 | -0.04 | -0.19 | 23.1214 | 23.1508 | 23.0286 | 0 |
| 1727973000 | 23.18 | -0.16 | -0.67 | 23.3169 | 23.3211 | 23.0625 | 0 |
| 1727886600 | 23.3353 | -0.22 | -0.93 | 23.5013 | 23.5044 | 23.2669 | 0 |
| 1727800200 | 23.5542 | 0.02 | 0.10 | 23.5632 | 23.6084 | 23.4786 | 0 |
| 1727713800 | 23.5316 | -0.09 | -0.39 | 23.544 | 23.6898 | 23.5281 | 0 |
| 1727454600 | 23.6234 | 0.1 | 0.41 | 23.5404 | 23.6609 | 23.5036 | 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
