Hot Features
プレミアム
DJ Hong Kong Titans 30 (XLHK)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 6891.02 | 61.47 | 0.90 | 6890.93 | 6891.46 | 6890.57 | 0 |
| 1737064800 | 6829.55 | 44.04 | 0.65 | 6829.55 | 6829.9 | 6829.29 | 0 |
| 1736978400 | 6785.51 | 16.68 | 0.25 | 6785.33 | 6786.03 | 6784.81 | 0 |
| 1736892000 | 6768.83 | 39.38 | 0.59 | 6768.74 | 6769.18 | 6768.13 | 0 |
| 1736805600 | 6729.45 | -90.57 | -1.33 | 6729.45 | 6729.79 | 6729.02 | 0 |
| 1736546400 | 6820.02 | -50.39 | -0.73 | 6820.02 | 6820.37 | 6819.4 | 0 |
| 1736373600 | 6870.41 | -80.64 | -1.16 | 6870.41 | 6870.77 | 6869.97 | 0 |
| 1736287200 | 6951.05 | -24.18 | -0.35 | 6951.05 | 6951.58 | 6950.6 | 0 |
| 1736200800 | 6975.23 | -11.6 | -0.17 | 6975.23 | 6975.77 | 6974.69 | 0 |
| 1735941600 | 6986.83 | 16.15 | 0.23 | 6986.83 | 6987.1 | 6986.29 | 0 |
| 1735855200 | 6970.68 | -114 | -1.61 | 6970.68 | 6971.22 | 6970.32 | 0 |
| 1735682400 | 7084.68 | 11.74 | 0.17 | 7084.68 | 7085.14 | 7084.14 | 0 |
| 1735596000 | 7072.94 | -24.05 | -0.34 | 7072.94 | 7073.58 | 7072.4 | 0 |
| 1735336800 | 7096.99 | -14.76 | -0.21 | 7097.45 | 7097.45 | 7096.63 | 0 |
| 1735250400 | 7111.75 | 0 | 0.00 | 7111.75 | 7111.75 | 7111.75 | 0 |
| 1735077600 | 7111.75 | 79.15 | 1.13 | 7111.75 | 7112.11 | 7111.38 | 0 |
| 1734991200 | 7032.6 | 72.42 | 1.04 | 7032.6 | 7032.97 | 7032.24 | 0 |
| 1734732000 | 6960.18 | -23.32 | -0.33 | 6960.27 | 6960.62 | 6959.64 | 0 |
| 1734645600 | 6983.5 | -88.56 | -1.25 | 6983.5 | 6983.77 | 6983.14 | 0 |
| 1734559200 | 7072.06 | 36.01 | 0.51 | 7072.06 | 7072.52 | 7071.7 | 0 |
| 1734472800 | 7036.05 | -57.06 | -0.80 | 7035.6 | 7036.05 | 7035.23 | 0 |
| 1734386400 | 7093.11 | -85.95 | -1.20 | 7093.11 | 7093.65 | 7092.56 | 0 |
| 1734127200 | 7179.06 | -101.65 | -1.40 | 7178.78 | 7179.43 | 7178.69 | 0 |
| 1734040800 | 7280.71 | 15.15 | 0.21 | 7280.8 | 7281.17 | 7280.33 | 0 |
| 1733954400 | 7265.56 | -70.82 | -0.97 | 7265.56 | 7266.21 | 7265 | 0 |
| 1733868000 | 7336.38 | -0.02 | -0.00 | 7336.28 | 7336.75 | 7335.9 | 0 |
| 1733781600 | 7336.4 | 138.52 | 1.92 | 7336.22 | 7336.88 | 7335.74 | 0 |
| 1733522400 | 7197.88 | 57.66 | 0.81 | 7197.97 | 7198.43 | 7197.41 | 0 |
| 1733436000 | 7140.22 | -39.72 | -0.55 | 7140.22 | 7140.5 | 7139.86 | 0 |
| 1733349600 | 7179.94 | -34.81 | -0.48 | 7179.94 | 7180.3 | 7179.66 | 0 |
| 1733263200 | 7214.75 | 107.39 | 1.51 | 7214.75 | 7215.03 | 7214.47 | 0 |
| 1733176800 | 7107.36 | 20.2 | 0.29 | 7107.36 | 7107.73 | 7107 | 0 |
| 1732917600 | 7087.16 | -27.11 | -0.38 | 7087.16 | 7087.53 | 7086.62 | 0 |
| 1732744800 | 7114.27 | 124.11 | 1.78 | 7114.27 | 7114.73 | 7113.9 | 0 |
| 1732658400 | 6990.16 | 16.43 | 0.24 | 6990.16 | 6990.52 | 6989.8 | 0 |
| 1732572000 | 6973.73 | -33.23 | -0.47 | 6973.73 | 6974.18 | 6973.37 | 0 |
| 1732312800 | 7006.96 | -110.82 | -1.56 | 7006.78 | 7007.32 | 7006.69 | 0 |
| 1732226400 | 7117.78 | -22.98 | -0.32 | 7117.78 | 7118.15 | 7117.42 | 0 |
| 1732140000 | 7140.76 | 27.11 | 0.38 | 7140.76 | 7141.13 | 7140.4 | 0 |
| 1732053600 | 7113.65 | 26.3 | 0.37 | 7113.65 | 7114.02 | 7113.38 | 0 |
| 1731967200 | 7087.35 | -12.18 | -0.17 | 7087.35 | 7087.72 | 7086.99 | 0 |
| 1731708000 | 7099.53 | -11.93 | -0.17 | 7099.44 | 7099.98 | 7099.16 | 0 |
| 1731621600 | 7111.46 | -104.96 | -1.45 | 7111.37 | 7111.83 | 7111 | 0 |
| 1731535200 | 7216.42 | -53.43 | -0.73 | 7216.42 | 7216.79 | 7216.05 | 0 |
| 1731448800 | 7269.85 | -139.86 | -1.89 | 7269.76 | 7270.23 | 7269.38 | 0 |
| 1731362400 | 7409.71 | -113.39 | -1.51 | 7409.71 | 7410 | 7409.33 | 0 |
| 1731103200 | 7523.1 | 6.59 | 0.09 | 7523.19 | 7523.48 | 7522.61 | 0 |
| 1731016800 | 7516.51 | 57.7 | 0.77 | 7516.51 | 7516.89 | 7516.12 | 0 |
| 1730930400 | 7458.81 | -123.34 | -1.63 | 7458.81 | 7459.29 | 7458.43 | 0 |
| 1730844000 | 7582.15 | 101.74 | 1.36 | 7582.15 | 7582.54 | 7581.76 | 0 |
| 1730757600 | 7480.41 | 38.22 | 0.51 | 7480.41 | 7480.89 | 7479.93 | 0 |
| 1730494800 | 7442.19 | 49.75 | 0.67 | 7433.27 | 7442.66 | 7431.73 | 0 |
| 1730408400 | 7392.44 | -31.34 | -0.42 | 7403.26 | 7412.39 | 7391.47 | 0 |
| 1730322000 | 7423.78 | -88.14 | -1.17 | 7418.18 | 7431.59 | 7413.74 | 0 |
| 1730235600 | 7511.92 | -13.39 | -0.18 | 7506.23 | 7512.21 | 7494.61 | 0 |
| 1730149200 | 7525.31 | 23.95 | 0.32 | 7525.88 | 7546.16 | 7516.35 | 0 |
| 1729890000 | 7501.36 | 40.01 | 0.54 | 7494.62 | 7507.5 | 7492.58 | 0 |
| 1729803600 | 7461.35 | -37.43 | -0.50 | 7464.72 | 7473.29 | 7454.38 | 0 |
| 1729717200 | 7498.78 | 11.83 | 0.16 | 7507 | 7510.16 | 7494.16 | 0 |
| 1729630800 | 7486.95 | -28.16 | -0.37 | 7485.02 | 7487.33 | 7474.85 | 0 |
| 1729544400 | 7515.11 | -84.81 | -1.12 | 7510.86 | 7518.37 | 7504.65 | 0 |
| 1729285200 | 7599.92 | 180.91 | 2.44 | 7589.27 | 7610.4 | 7585.22 | 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
