Hot Features
プレミアム
AMX Net Return Index (AMXNR)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 56.73 | 2.21428571429 | 2562 | 2626.56 | 2557.86 | 0 | 0 | IX |
| 4 | 54.03 | 2.10667914376 | 2564.7 | 2626.56 | 2496.92 | 0 | 0 | IX |
| 12 | -19.17 | -0.726714431934 | 2637.9 | 2682.25 | 2464.34 | 0 | 0 | IX |
| 26 | -36.63 | -1.37947396963 | 2655.36 | 2758.28 | 2464.34 | 0 | 0 | IX |
| 52 | -31.74 | -1.1975234581 | 2650.47 | 2901.55 | 2464.34 | 0 | 0 | IX |
| 156 | -340.59 | -11.5090628928 | 2959.32 | 3078.25 | 2241.85 | 0 | 0 | IX |
| 260 | -11.43 | -0.434574322475 | 2630.16 | 3095.97 | 1456.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2616.43 | 5.21 | 0.20 | 2612.51 | 2626.56 | 2609.71 | 0 |
| 1739467800 | 2611.2199 | 37.47 | 1.46 | 2599.91 | 2612.9699 | 2589.51 | 0 |
| 1739381400 | 2573.75 | 0 | 0.00 | 2573.75 | 2573.75 | 2573.75 | 0 |
| 1739295000 | 2573.75 | 5.16 | 0.20 | 2567.11 | 2575.94 | 2559.7399 | 0 |
| 1739208600 | 2568.59 | 18.28 | 0.72 | 2562 | 2573.58 | 2557.86 | 0 |
| 1738949400 | 2550.31 | -8.26 | -0.32 | 2553.28 | 2571.46 | 2546.7 | 0 |
| 1738863000 | 2558.57 | 29.33 | 1.16 | 2537.64 | 2560.66 | 2526.19 | 0 |
| 1738776600 | 2529.2399 | -6.03 | -0.24 | 2535.66 | 2535.66 | 2519.82 | 0 |
| 1738690200 | 2535.27 | -0.56 | -0.02 | 2533.82 | 2540.06 | 2514.2 | 0 |
| 1738603800 | 2535.83 | -27.26 | -1.06 | 2504.5 | 2535.83 | 2496.92 | 0 |
| 1738344600 | 2563.09 | 0.08 | 0.00 | 2556.4899 | 2575.94 | 2555.23 | 0 |
| 1738258200 | 2563.01 | 26.95 | 1.06 | 2549.37 | 2568.18 | 2541.45 | 0 |
| 1738171800 | 2536.06 | -17.49 | -0.68 | 2558.83 | 2561.63 | 2536.06 | 0 |
| 1738085400 | 2553.55 | 19.61 | 0.77 | 2534.43 | 2560.87 | 2530.76 | 0 |
| 1737999000 | 2533.94 | 9.99 | 0.40 | 2499.65 | 2538.35 | 2499.17 | 0 |
| 1737739800 | 2523.95 | -8.07 | -0.32 | 2537.71 | 2553.51 | 2517.4 | 0 |
| 1737653400 | 2532.02 | -5.44 | -0.21 | 2532 | 2541 | 2527.65 | 0 |
| 1737567000 | 2537.46 | -31.1 | -1.21 | 2555.5 | 2560.1 | 2537.46 | 0 |
| 1737480600 | 2568.56 | 0 | 0.00 | 2568.56 | 2568.56 | 2568.56 | 0 |
| 1737394200 | 2568.56 | 11.8 | 0.46 | 2564.7 | 2581.19 | 2560.85 | 0 |
| 1737135000 | 2556.76 | 21.99 | 0.87 | 2548.59 | 2559.37 | 2547.1 | 0 |
| 1737048600 | 2534.77 | 19.58 | 0.78 | 2530.65 | 2534.77 | 2516.84 | 0 |
| 1736962200 | 2515.19 | 44.42 | 1.80 | 2484.9699 | 2517.53 | 2484.9699 | 0 |
| 1736875800 | 2470.77 | 5.43 | 0.22 | 2483.55 | 2492.91 | 2470.77 | 0 |
| 1736789400 | 2465.34 | -28.93 | -1.16 | 2482.92 | 2487.86 | 2464.34 | 0 |
| 1736530200 | 2494.27 | -21.81 | -0.87 | 2514 | 2522.25 | 2494.27 | 0 |
| 1736443800 | 2516.08 | -8.94 | -0.35 | 2516.56 | 2526.9 | 2511.12 | 0 |
| 1736357400 | 2525.02 | -38.42 | -1.50 | 2562.48 | 2568.71 | 2518.3 | 0 |
| 1736271000 | 2563.44 | -5.53 | -0.22 | 2571.7199 | 2583.83 | 2561.9 | 0 |
| 1736184600 | 2568.9699 | 14.82 | 0.58 | 2564.85 | 2576.85 | 2541.7199 | 0 |
| 1735925400 | 2554.15 | -9.33 | -0.36 | 2561 | 2561.94 | 2548.19 | 0 |
| 1735839000 | 2563.48 | 31.36 | 1.24 | 2546.9 | 2564.48 | 2539.9 | 0 |
| 1735666200 | 2532.12 | 17.02 | 0.68 | 2513.2 | 2536.9899 | 2512 | 0 |
| 1735579800 | 2515.1 | -18.73 | -0.74 | 2523.06 | 2525.84 | 2505.95 | 0 |
| 1735320600 | 2533.83 | 9.74 | 0.39 | 2522.02 | 2540.08 | 2519.92 | 0 |
| 1735061400 | 2524.09 | 14.18 | 0.56 | 2511.87 | 2531.36 | 2511.85 | 0 |
| 1734975000 | 2509.91 | -11.66 | -0.46 | 2508.92 | 2513.56 | 2495.3 | 0 |
| 1734715800 | 2521.57 | -0.89 | -0.04 | 2508.53 | 2526.21 | 2490.37 | 0 |
| 1734629400 | 2522.46 | -35.32 | -1.38 | 2522.36 | 2539.95 | 2519.91 | 0 |
| 1734543000 | 2557.78 | 7.03 | 0.28 | 2553.98 | 2563.11 | 2547.25 | 0 |
| 1734456600 | 2550.75 | -19.25 | -0.75 | 2557.29 | 2566.18 | 2550.03 | 0 |
| 1734370200 | 2570 | -29.63 | -1.14 | 2590.77 | 2595.09 | 2560.14 | 0 |
| 1734111000 | 2599.63 | -16.95 | -0.65 | 2615.95 | 2624.39 | 2599.63 | 0 |
| 1734024600 | 2616.58 | -15.46 | -0.59 | 2636.55 | 2641.89 | 2616.58 | 0 |
| 1733938200 | 2632.04 | -15.14 | -0.57 | 2641.53 | 2642.41 | 2625.85 | 0 |
| 1733851800 | 2647.18 | -11.27 | -0.42 | 2638.55 | 2652.93 | 2633.12 | 0 |
| 1733765400 | 2658.45 | -14.92 | -0.56 | 2679.7399 | 2682.25 | 2658.01 | 0 |
| 1733506200 | 2673.37 | 22.95 | 0.87 | 2648.4699 | 2673.37 | 2648.4699 | 0 |
| 1733419800 | 2650.42 | 15.41 | 0.58 | 2638.76 | 2660.1 | 2638.76 | 0 |
| 1733333400 | 2635.01 | -3.17 | -0.12 | 2632.84 | 2640.17 | 2627.57 | 0 |
| 1733247000 | 2638.18 | -2.93 | -0.11 | 2647.28 | 2653.18 | 2634.09 | 0 |
| 1733160600 | 2641.11 | 2.59 | 0.10 | 2633.54 | 2647.4899 | 2627.56 | 0 |
| 1732901400 | 2638.52 | 20.87 | 0.80 | 2627.9 | 2644.63 | 2624.79 | 0 |
| 1732815000 | 2617.65 | 2.58 | 0.10 | 2624.87 | 2634.4699 | 2610.59 | 0 |
| 1732728600 | 2615.07 | 2.58 | 0.10 | 2615.29 | 2618.51 | 2605.55 | 0 |
| 1732642200 | 2612.4899 | -24.89 | -0.94 | 2621.9699 | 2630.44 | 2610.27 | 0 |
| 1732555800 | 2637.38 | 11.04 | 0.42 | 2637.9 | 2646.44 | 2626.85 | 0 |
| 1732296600 | 2626.34 | 25.38 | 0.98 | 2609.08 | 2631.43 | 2592.85 | 0 |
| 1732210200 | 2600.96 | -5.14 | -0.20 | 2600.17 | 2606.9699 | 2577.31 | 0 |
| 1732123800 | 2606.1 | -19.18 | -0.73 | 2637.33 | 2646.19 | 2606.1 | 0 |
| 1732037400 | 2625.28 | -11.7 | -0.44 | 2643.06 | 2653.33 | 2599.08 | 0 |
| 1731951000 | 2636.98 | -1.32 | -0.05 | 2643.8 | 2654.2399 | 2625.08 | 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
