Hot Features
プレミアム
iNAV db xtrackers S&P CNX Nifty 1C SEK (WDO0)
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 | -0.0274 | -0.237787362556 | 11.5229 | 11.5477 | 11.4748 | 0 | 0 | IX |
| 4 | 0.000399999999999 | 0.00347974354289 | 11.4951 | 11.5477 | 11.4153 | 0 | 0 | IX |
| 12 | -2948.58 | -99.6116484191 | 2960.0755 | 3050.5868 | 11.4153 | 0 | 0 | IX |
| 26 | -2982.9838 | -99.6161102199 | 2994.4793 | 3100.4314 | 11.4153 | 0 | 0 | IX |
| 52 | -2621.0785 | -99.5633361113 | 2632.574 | 3100.4314 | 11.4153 | 0 | 0 | IX |
| 156 | -2139.3269 | -99.4655300224 | 2150.8224 | 3100.4314 | 11.4153 | 0 | 0 | IX |
| 260 | -1601.8105 | -99.2874569363 | 1613.306 | 3100.4314 | 11.4153 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 11.5197 | 0 | 0.02 | 11.5071 | 11.5203 | 11.5 | 0 |
| 1736789400 | 11.5169 | 0.02 | 0.21 | 11.4961 | 11.5305 | 11.4957 | 0 |
| 1736530200 | 11.4924 | 0.01 | 0.07 | 11.477 | 11.5477 | 11.4748 | 0 |
| 1736443800 | 11.4848 | -0.02 | -0.19 | 11.5021 | 11.5034 | 11.4821 | 0 |
| 1736357400 | 11.5063 | 0.01 | 0.07 | 11.5229 | 11.5363 | 11.5006 | 0 |
| 1736271000 | 11.4979 | 0.02 | 0.15 | 11.4665 | 11.5122 | 11.4626 | 0 |
| 1736184600 | 11.4805 | 0.03 | 0.27 | 11.4423 | 11.4842 | 11.4388 | 0 |
| 1735925400 | 11.4494 | 0.01 | 0.10 | 11.4471 | 11.4682 | 11.4322 | 0 |
| 1735839000 | 11.4382 | -0.02 | -0.17 | 11.4596 | 11.4649 | 11.4153 | 0 |
| 1735579800 | 11.4579 | -0.01 | -0.11 | 11.4652 | 11.5014 | 11.4501 | 0 |
| 1735320600 | 11.4707 | -0.02 | -0.18 | 11.5084 | 11.5084 | 11.4598 | 0 |
| 1734975000 | 11.4916 | 0.02 | 0.14 | 11.5027 | 11.5067 | 11.4734 | 0 |
| 1734715800 | 11.4761 | 0.04 | 0.36 | 11.4436 | 11.4915 | 11.4405 | 0 |
| 1734629400 | 11.4347 | -0.06 | -0.48 | 11.4946 | 11.5163 | 11.4277 | 0 |
| 1734543000 | 11.4899 | -0.01 | -0.05 | 11.4951 | 11.506 | 11.4811 | 0 |
| 1734456600 | 11.4962 | 0.04 | 0.38 | 11.4573 | 11.5048 | 11.4554 | 0 |
| 1734370200 | 11.4524 | -0.08 | -0.65 | 11.5261 | 11.531 | 11.4317 | 0 |
| 1734111000 | 11.5274 | 0 | 0.00 | 11.5263 | 11.5324 | 11.498 | 0 |
| 1734024600 | 11.5274 | 0.01 | 0.09 | 11.5192 | 11.5325 | 11.4802 | 0 |
| 1733938200 | 11.5167 | -0.03 | -0.26 | 11.5549 | 11.5587 | 11.5015 | 0 |
| 1733851800 | 11.5469 | 0.02 | 0.13 | 11.5446 | 11.5469 | 11.5224 | 0 |
| 1733765400 | 11.5315 | -0.01 | -0.09 | 11.5399 | 11.5459 | 11.5156 | 0 |
| 1733506200 | 11.5422 | 0.04 | 0.36 | 11.4809 | 11.5465 | 11.4756 | 0 |
| 1733419800 | 11.5006 | -0 | -0.04 | 11.4937 | 11.5229 | 11.489 | 0 |
| 1733333400 | 11.5048 | -0.07 | -0.61 | 11.5735 | 11.5762 | 11.5029 | 0 |
| 1733247000 | 11.5754 | 0.03 | 0.28 | 11.5597 | 11.5846 | 11.5466 | 0 |
| 1733160600 | 11.5434 | 0.02 | 0.16 | 11.5256 | 11.5554 | 11.517 | 0 |
| 1732901400 | 11.525 | -0.01 | -0.07 | 11.5103 | 11.5354 | 11.5056 | 0 |
| 1732815000 | 11.5327 | 0.01 | 0.08 | 11.5294 | 11.5438 | 11.5138 | 0 |
| 1732728600 | 11.5238 | -0.01 | -0.06 | 11.5168 | 11.5451 | 11.5051 | 0 |
| 1732642200 | 11.5302 | 0.01 | 0.08 | 11.5497 | 11.554 | 11.5177 | 0 |
| 1732555800 | 11.5214 | -3 | -99.62 | 11.5005 | 11.5325 | 11.4939 | 0 |
| 1732296600 | 3023.4976 | 72.4 | 2.45 | 2946.406 | 3039.7805 | 2945.2869 | 0 |
| 1732210200 | 2951.0983 | -26.68 | -0.90 | 2978.6373 | 2979.3039 | 2928.4879 | 0 |
| 1732123800 | 2977.7783 | 31.12 | 1.06 | 2947.0493 | 2982.8376 | 2946.5402 | 0 |
| 1732037400 | 2946.6547 | 5.83 | 0.20 | 2939.7606 | 2967.2561 | 2929.1799 | 0 |
| 1731951000 | 2940.8273 | 2.29 | 0.08 | 2939.6535 | 2950.6452 | 2931.888 | 0 |
| 1731691800 | 2938.5369 | -11.63 | -0.39 | 2952.9852 | 2954.2085 | 2935.7022 | 0 |
| 1731605400 | 2950.1691 | -2.03 | -0.07 | 2945.1738 | 2975.4427 | 2943.8071 | 0 |
| 1731519000 | 2952.2025 | -16.8 | -0.57 | 2969.9552 | 2970.5061 | 2922.7273 | 0 |
| 1731432600 | 2969.0072 | -27.82 | -0.93 | 2998.2583 | 3000.6445 | 2952.719 | 0 |
| 1731346200 | 2996.8317 | 25.24 | 0.85 | 2969.6628 | 3005.7221 | 2969.0618 | 0 |
| 1731087000 | 2971.5939 | 21.01 | 0.71 | 2958.8698 | 2976.1046 | 2949.2282 | 0 |
| 1731000600 | 2950.5855 | -66.47 | -2.20 | 3015.051 | 3015.7115 | 2950.5855 | 0 |
| 1730914200 | 3017.0584 | 53.22 | 1.80 | 3024.2593 | 3050.5868 | 3012.8587 | 0 |
| 1730827800 | 2963.8353 | 21.39 | 0.73 | 2960.3978 | 2969.1331 | 2948.7122 | 0 |
| 1730741400 | 2942.4466 | -40.8 | -1.37 | 2984.2884 | 2984.2884 | 2916.7441 | 0 |
| 1730482200 | 2983.251 | 18.79 | 0.63 | 2967.0796 | 2987.8332 | 2964.9917 | 0 |
| 1730395800 | 2964.4605 | -4.22 | -0.14 | 2970.7299 | 2984.3948 | 2960.5382 | 0 |
| 1730309400 | 2968.6792 | -14.62 | -0.49 | 2984.2489 | 2984.6506 | 2965.0166 | 0 |
| 1730223000 | 2983.3033 | 22.59 | 0.76 | 2966.2854 | 2994.8314 | 2963.043 | 0 |
| 1730136600 | 2960.716 | 30.48 | 1.04 | 2931.3757 | 2962.2833 | 2930.3524 | 0 |
| 1729873800 | 2930.2372 | -25.09 | -0.85 | 2958.342 | 2958.342 | 2910.9182 | 0 |
| 1729787400 | 2955.3299 | 1.12 | 0.04 | 2951.8006 | 2961.7887 | 2947.2439 | 0 |
| 1729701000 | 2954.2052 | -3.03 | -0.10 | 2960.0755 | 2977.3536 | 2954.0863 | 0 |
| 1729614600 | 2957.2326 | -33.55 | -1.12 | 2986.3733 | 2987.2104 | 2950.8751 | 0 |
| 1729528200 | 2990.7812 | -4.6 | -0.15 | 2999.5351 | 2999.5351 | 2975.056 | 0 |
| 1729269000 | 2995.3829 | 19.56 | 0.66 | 2977.6631 | 3003.7166 | 2977.2325 | 0 |
| 1729182600 | 2975.8235 | -25.08 | -0.84 | 3003.2139 | 3003.5953 | 2969.5899 | 0 |
| 1729096200 | 3000.8998 | 26.83 | 0.90 | 2981.3739 | 3003.6342 | 2971.2727 | 0 |
| 1729009800 | 2974.072 | -19.9 | -0.66 | 2992.8551 | 2992.8551 | 2964.7719 | 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
