Hot Features
プレミアム
SDAX (SDXP)
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 | -655.58 | -3.55841907145 | 18423.35 | 18579.36 | 17555.57 | 0 | 0 | IX |
| 4 | -1394.04 | -7.27509561988 | 19161.81 | 19325.96 | 17555.57 | 0 | 0 | IX |
| 12 | 1034.32 | 6.18115212344 | 16733.45 | 19325.96 | 16512.32 | 0 | 0 | IX |
| 26 | 923.52 | 5.48270181219 | 16844.25 | 19325.96 | 15733.78 | 0 | 0 | IX |
| 52 | 728.64 | 4.27627466895 | 17039.13 | 19325.96 | 15592.82 | 0 | 0 | IX |
| 156 | 4549.28 | 34.416033904 | 13218.49 | 19325.96 | 11973.73 | 0 | 0 | IX |
| 260 | 1705.7 | 10.6194282555 | 16062.07 | 19325.96 | 10102.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 17767.77 | -86.71 | -0.49 | 17782.86 | 17782.86 | 17555.57 | 0 |
| 1782405000 | 17854.48 | -109.23 | -0.61 | 18015.7 | 18015.96 | 17791.12 | 0 |
| 1782318600 | 17963.71 | -193.29 | -1.06 | 18169.78 | 18169.78 | 17835.21 | 0 |
| 1782232200 | 18157 | -238.47 | -1.30 | 18212.61 | 18220.6 | 18037.52 | 0 |
| 1782145800 | 18395.47 | -115.78 | -0.63 | 18514.82 | 18514.82 | 18227.95 | 0 |
| 1781886600 | 18511.25 | 137.63 | 0.75 | 18423.35 | 18579.36 | 18423.35 | 0 |
| 1781800200 | 18373.62 | -101.64 | -0.55 | 18458.2 | 18478.1 | 18237.54 | 0 |
| 1781713800 | 18475.26 | 52.14 | 0.28 | 18450.38 | 18492.91 | 18361.51 | 0 |
| 1781627400 | 18423.12 | -111.02 | -0.60 | 18551.46 | 18551.46 | 18389.31 | 0 |
| 1781541000 | 18534.14 | 156.94 | 0.85 | 18597.11 | 18707.85 | 18521.84 | 0 |
| 1781281800 | 18377.2 | 350.08 | 1.94 | 18259.1 | 18377.2 | 18158.8 | 0 |
| 1781195400 | 18027.12 | 162.76 | 0.91 | 17886.42 | 18125.29 | 17878.69 | 0 |
| 1781109000 | 17864.36 | -160.53 | -0.89 | 18030 | 18057.44 | 17758.33 | 0 |
| 1781022600 | 18024.89 | -373.59 | -2.03 | 18383.28 | 18383.68 | 18024.89 | 0 |
| 1780936200 | 18398.48 | -35.34 | -0.19 | 18258.75 | 18410.23 | 18156.19 | 0 |
| 1780677000 | 18433.82 | -325.77 | -1.74 | 18685.37 | 18723.73 | 18433.06 | 0 |
| 1780590600 | 18759.59 | -10.27 | -0.05 | 18790.43 | 18800.76 | 18655.41 | 0 |
| 1780504200 | 18769.86 | -273.8 | -1.44 | 18926.16 | 18998.26 | 18750.24 | 0 |
| 1780417800 | 19043.66 | 84.72 | 0.45 | 19052.1 | 19225.83 | 19016 | 0 |
| 1780331400 | 18958.94 | -234.03 | -1.22 | 19325.96 | 19325.96 | 18918.16 | 0 |
| 1780072200 | 19192.97 | 103.26 | 0.54 | 19161.81 | 19319.06 | 19146.5 | 0 |
| 1779985800 | 19089.71 | 160.28 | 0.85 | 18900.19 | 19143.16 | 18900.19 | 0 |
| 1779899400 | 18929.43 | 84.86 | 0.45 | 18894.58 | 18978.93 | 18820.66 | 0 |
| 1779813000 | 18844.57 | -27.36 | -0.14 | 18841.63 | 18923.83 | 18805.42 | 0 |
| 1779726600 | 18871.93 | 134.98 | 0.72 | 18906.77 | 18931.18 | 18832.41 | 0 |
| 1779467400 | 18736.95 | 232.97 | 1.26 | 18655.98 | 18744.56 | 18585.14 | 0 |
| 1779381000 | 18503.98 | -13.32 | -0.07 | 18532.15 | 18644.24 | 18466.99 | 0 |
| 1779294600 | 18517.3 | 263.17 | 1.44 | 18290.6 | 18597.48 | 18219.73 | 0 |
| 1779208200 | 18254.13 | -175.31 | -0.95 | 18423.26 | 18556.63 | 18188.93 | 0 |
| 1779121800 | 18429.44 | 63.8 | 0.35 | 18236.19 | 18586.57 | 18232.17 | 0 |
| 1778862600 | 18365.64 | -238.72 | -1.28 | 18441.72 | 18441.72 | 18271.67 | 0 |
| 1778776200 | 18604.36 | 383.2 | 2.10 | 18333.04 | 18604.36 | 18299.03 | 0 |
| 1778689800 | 18221.16 | 123.83 | 0.68 | 18219.48 | 18338.94 | 18065.76 | 0 |
| 1778603400 | 18097.33 | -458.74 | -2.47 | 18396.13 | 18402.63 | 18071.17 | 0 |
| 1778517000 | 18556.07 | -72.46 | -0.39 | 18623.02 | 18668.8 | 18515.15 | 0 |
| 1778257800 | 18628.53 | 40.33 | 0.22 | 18540.63 | 18651 | 18488.23 | 0 |
| 1778171400 | 18588.2 | 240.1 | 1.31 | 18441.48 | 18717.19 | 18441.48 | 0 |
| 1778085000 | 18348.1 | 165.22 | 0.91 | 18299.04 | 18546.02 | 18213.59 | 0 |
| 1777998600 | 18182.88 | 174.2 | 0.97 | 18031.37 | 18213.47 | 18031.37 | 0 |
| 1777912200 | 18008.68 | 97.62 | 0.55 | 18048.83 | 18266.57 | 18004.77 | 0 |
| 1777566600 | 17911.06 | 269.49 | 1.53 | 17539.55 | 17911.06 | 17483.51 | 0 |
| 1777480200 | 17641.57 | 50.96 | 0.29 | 17665.32 | 17721.89 | 17616.09 | 0 |
| 1777393800 | 17590.61 | -79.4 | -0.45 | 17652.88 | 17706.24 | 17531.39 | 0 |
| 1777307400 | 17670.01 | -57.32 | -0.32 | 17756.34 | 17852.24 | 17635.43 | 0 |
| 1777048200 | 17727.33 | -155.5 | -0.87 | 17871.74 | 17928.31 | 17678.26 | 0 |
| 1776961800 | 17882.83 | -158.9 | -0.88 | 18008.22 | 18050.03 | 17822.17 | 0 |
| 1776875400 | 18041.73 | -89.29 | -0.49 | 18176.11 | 18226.24 | 18003.15 | 0 |
| 1776789000 | 18131.02 | 52.9 | 0.29 | 18147.02 | 18260.4 | 18068.34 | 0 |
| 1776702600 | 18078.12 | -190.67 | -1.04 | 18085.42 | 18152.77 | 18035.61 | 0 |
| 1776443400 | 18268.79 | 290.52 | 1.62 | 17893.84 | 18355.1 | 17837.7 | 0 |
| 1776357000 | 17978.27 | 154.65 | 0.87 | 17893.84 | 18013.44 | 17837.7 | 0 |
| 1776270600 | 17823.62 | 141.35 | 0.80 | 17703.18 | 17930.26 | 17703.18 | 0 |
| 1776184200 | 17682.27 | 412.16 | 2.39 | 17362.32 | 17714.92 | 17362.32 | 0 |
| 1776097800 | 17270.11 | 12.48 | 0.07 | 17116.72 | 17270.11 | 17070.06 | 0 |
| 1775838600 | 17257.63 | 224.06 | 1.32 | 17062.89 | 17406.51 | 17062.89 | 0 |
| 1775752200 | 17033.57 | -201.39 | -1.17 | 17155.8 | 17174.27 | 16965.74 | 0 |
| 1775665800 | 17234.96 | 701.23 | 4.24 | 16895.41 | 17312.76 | 16895.41 | 0 |
| 1775579400 | 16533.73 | -190.34 | -1.14 | 16733.45 | 16890.57 | 16512.32 | 0 |
| 1775147400 | 16724.07 | -78.64 | -0.47 | 16557.14 | 16774.84 | 16416.16 | 0 |
| 1775061000 | 16802.71 | 310.17 | 1.88 | 16832.31 | 16884.98 | 16647.64 | 0 |
| 1774974600 | 16492.54 | 102.75 | 0.63 | 16401.95 | 16555.619 | 16358.78 | 0 |
| 1774888200 | 16389.79 | 51.38 | 0.31 | 16263.2 | 16389.79 | 16126.99 | 0 |
| 1774632600 | 16338.41 | -288.4 | -1.73 | 16620.11 | 16620.11 | 16272.05 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
