Hot Features
プレミアム
INXTMSCI USA INTE1CEO (LJMZ)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1638 | 0.635711624441 | 25.7664 | 26.2244 | 24.9784 | 0 | 0 | IX |
| 4 | 1.3756 | 5.60220895474 | 24.5546 | 26.2244 | 23.6042 | 0 | 0 | IX |
| 12 | 3.3504 | 14.838041081 | 22.5798 | 26.2244 | 21.2048 | 0 | 0 | IX |
| 26 | 4.3675 | 20.2548845924 | 21.5627 | 26.2244 | 19.8208 | 0 | 0 | IX |
| 52 | 7.3805 | 39.7877054615 | 18.5497 | 26.2244 | 18.3776 | 0 | 0 | IX |
| 156 | 7.3805 | 39.7877054615 | 18.5497 | 26.2244 | 18.3776 | 0 | 0 | IX |
| 260 | 7.3805 | 39.7877054615 | 18.5497 | 26.2244 | 18.3776 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 25.9302 | 0.08 | 0.30 | 25.8493 | 26.2244 | 25.821 | 0 |
| 1732210200 | 25.8526 | 0.41 | 1.63 | 25.5446 | 25.992 | 25.3282 | 0 |
| 1732123800 | 25.4378 | 0.12 | 0.49 | 25.4698 | 25.598 | 25.2212 | 0 |
| 1732037400 | 25.314 | 0.03 | 0.13 | 25.1656 | 25.3374 | 25.0409 | 0 |
| 1731951000 | 25.2815 | 0.08 | 0.31 | 25.1606 | 25.2924 | 24.9784 | 0 |
| 1731691800 | 25.2041 | -0.64 | -2.46 | 25.7664 | 25.8055 | 25.1923 | 0 |
| 1731605400 | 25.8408 | 0.11 | 0.43 | 25.7865 | 25.9179 | 25.7074 | 0 |
| 1731519000 | 25.7308 | 0.01 | 0.04 | 25.7346 | 25.808 | 25.6211 | 0 |
| 1731432600 | 25.7193 | 0.26 | 1.02 | 25.5605 | 25.7499 | 25.5581 | 0 |
| 1731346200 | 25.4595 | -0.05 | -0.18 | 25.6009 | 25.7284 | 25.4061 | 0 |
| 1731087000 | 25.5048 | 0.21 | 0.82 | 25.4579 | 25.5413 | 25.4042 | 0 |
| 1731000600 | 25.2968 | 0.33 | 1.31 | 25.025 | 25.3187 | 24.923 | 0 |
| 1730914200 | 24.9707 | 1 | 4.15 | 24.4405 | 25.0713 | 24.3373 | 0 |
| 1730827800 | 23.9757 | 0.16 | 0.69 | 23.75 | 24.0577 | 23.7021 | 0 |
| 1730741400 | 23.811 | -0.13 | -0.53 | 23.7791 | 23.9208 | 23.6244 | 0 |
| 1730482200 | 23.9387 | 0.12 | 0.51 | 23.6834 | 24.0352 | 23.6042 | 0 |
| 1730395800 | 23.8181 | -0.87 | -3.53 | 24.5346 | 24.5527 | 23.7182 | 0 |
| 1730309400 | 24.6884 | -0.29 | -1.18 | 24.9679 | 24.9945 | 24.6046 | 0 |
| 1730223000 | 24.9832 | 0.22 | 0.89 | 24.7064 | 24.9867 | 24.6688 | 0 |
| 1730136600 | 24.7619 | -0.13 | -0.53 | 24.7182 | 24.8373 | 24.6692 | 0 |
| 1729873800 | 24.894 | 0.38 | 1.55 | 24.5546 | 24.9363 | 24.5014 | 0 |
| 1729787400 | 24.5145 | -0.25 | -1.00 | 24.5661 | 24.6201 | 24.4953 | 0 |
| 1729701000 | 24.7622 | -0.09 | -0.37 | 24.9624 | 25.032 | 24.719 | 0 |
| 1729614600 | 24.8535 | 0.18 | 0.72 | 24.8668 | 24.9105 | 24.6624 | 0 |
| 1729528200 | 24.6765 | 0.08 | 0.33 | 24.6006 | 24.7817 | 24.5461 | 0 |
| 1729269000 | 24.5962 | -0.08 | -0.34 | 24.4964 | 24.6457 | 24.4536 | 0 |
| 1729182600 | 24.68 | 0.43 | 1.76 | 24.3887 | 24.8161 | 24.3405 | 0 |
| 1729096200 | 24.2533 | -0.04 | -0.15 | 24.2604 | 24.2754 | 24.0126 | 0 |
| 1729009800 | 24.2888 | -0.22 | -0.90 | 24.6516 | 24.7286 | 24.1859 | 0 |
| 1728923400 | 24.5102 | 0.29 | 1.20 | 24.2593 | 24.6788 | 24.2349 | 0 |
| 1728664200 | 24.2186 | -0.02 | -0.07 | 24.222 | 24.2834 | 24.1153 | 0 |
| 1728577800 | 24.2366 | 0.12 | 0.49 | 24.2011 | 24.2366 | 23.9818 | 0 |
| 1728491400 | 24.1192 | 0.33 | 1.37 | 23.8802 | 24.1371 | 23.8282 | 0 |
| 1728405000 | 23.7931 | 0.19 | 0.82 | 23.3596 | 23.8192 | 23.332 | 0 |
| 1728318600 | 23.6006 | 0.17 | 0.73 | 23.5584 | 23.6267 | 23.4529 | 0 |
| 1728059400 | 23.4297 | 0.19 | 0.84 | 23.1789 | 23.6149 | 23.1705 | 0 |
| 1727973000 | 23.2351 | 0.14 | 0.60 | 23.0449 | 23.3362 | 23.0132 | 0 |
| 1727886600 | 23.0975 | 0.23 | 1.03 | 22.8453 | 23.1202 | 22.7204 | 0 |
| 1727800200 | 22.8631 | -0.31 | -1.35 | 23.1907 | 23.3258 | 22.6985 | 0 |
| 1727713800 | 23.1761 | 0.01 | 0.05 | 23.1427 | 23.2054 | 22.9975 | 0 |
| 1727454600 | 23.1634 | -0.03 | -0.15 | 23.3608 | 23.4133 | 23.1049 | 0 |
| 1727368200 | 23.1979 | 0.06 | 0.24 | 23.1359 | 23.5029 | 23.1131 | 0 |
| 1727281800 | 23.142 | 0.15 | 0.65 | 22.9666 | 23.1903 | 22.8836 | 0 |
| 1727195400 | 22.9916 | 0.05 | 0.20 | 22.9499 | 23.0267 | 22.7163 | 0 |
| 1727109000 | 22.9453 | 0.05 | 0.24 | 22.8743 | 23.028 | 22.8494 | 0 |
| 1726849800 | 22.8909 | -0.17 | -0.73 | 22.9392 | 23.0147 | 22.776 | 0 |
| 1726763400 | 23.0582 | 0.66 | 2.95 | 22.3164 | 23.1209 | 22.2505 | 0 |
| 1726677000 | 22.3985 | -0.16 | -0.69 | 22.4638 | 22.5369 | 22.3964 | 0 |
| 1726590600 | 22.5551 | 0.16 | 0.73 | 22.4811 | 22.6881 | 22.4317 | 0 |
| 1726504200 | 22.3908 | -0.36 | -1.59 | 22.6997 | 22.7099 | 22.2415 | 0 |
| 1726245000 | 22.7516 | 0.18 | 0.81 | 22.4825 | 22.7843 | 22.4379 | 0 |
| 1726158600 | 22.568 | 0.57 | 2.58 | 22.6443 | 22.7335 | 22.4072 | 0 |
| 1726072200 | 22.0004 | 0.22 | 1.03 | 21.8938 | 22.1329 | 21.7187 | 0 |
| 1725985800 | 21.7762 | 0.29 | 1.36 | 21.63 | 21.8716 | 21.63 | 0 |
| 1725899400 | 21.483 | 0.25 | 1.16 | 21.2977 | 21.6434 | 21.2967 | 0 |
| 1725640200 | 21.2371 | -0.46 | -2.12 | 21.6346 | 21.7805 | 21.2048 | 0 |
| 1725553800 | 21.697 | -0.07 | -0.32 | 21.774 | 22.0424 | 21.624 | 0 |
| 1725467400 | 21.7675 | -0.43 | -1.94 | 21.9181 | 21.9592 | 21.5572 | 0 |
| 1725381000 | 22.1987 | -0.68 | -2.96 | 22.8916 | 22.9508 | 22.1711 | 0 |
| 1725294600 | 22.8766 | 0.16 | 0.72 | 22.8828 | 22.9024 | 22.859 | 0 |
| 1725035400 | 22.7128 | -0.26 | -1.13 | 22.5798 | 22.9388 | 22.5594 | 0 |
| 1724949000 | 22.9728 | 0.35 | 1.57 | 22.6709 | 23.0956 | 22.6627 | 0 |
| 1724862600 | 22.6182 | -0.2 | -0.89 | 22.943 | 23.0287 | 22.5098 | 0 |
| 1724776200 | 22.8209 | 0.04 | 0.18 | 22.7699 | 22.9196 | 22.5352 | 0 |
| 1724689800 | 22.7791 | -0.1 | -0.44 | 22.996 | 23.1123 | 22.5972 | 0 |
| 1724430600 | 22.8791 | -0 | -0.01 | 22.706 | 23.1258 | 22.6999 | 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
