Hot Features
プレミアム
PSI All Share (BVL)
EU
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 | 46.12 | 2.29185922856 | 2012.34 | 2061.31 | 1998.64 | 0 | 0 | IX |
| 4 | 72.16 | 3.63288526406 | 1986.3 | 2061.31 | 1957.6 | 0 | 0 | IX |
| 12 | -36.34 | -1.73477181593 | 2094.8 | 2095.18 | 1957.6 | 0 | 0 | IX |
| 26 | 205.16 | 11.0699832731 | 1853.3 | 2105.9 | 1833.82 | 0 | 0 | IX |
| 52 | 336.35 | 19.5312726829 | 1722.11 | 2105.9 | 1705.38 | 0 | 0 | IX |
| 156 | 383.82 | 22.9195528591 | 1674.64 | 2105.9 | 1361.39 | 0 | 0 | IX |
| 260 | 539.56 | 35.5230759102 | 1518.9 | 2105.9 | 1361.39 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 2058.46 | 46.89 | 2.33 | 2028.84 | 2061.31 | 2028.07 | 0 |
| 1783009800 | 2011.57 | 0 | 0.00 | 2011.57 | 2011.57 | 2011.57 | 0 |
| 1782923400 | 2011.57 | -8.24 | -0.41 | 2019.92 | 2023.87 | 1998.64 | 0 |
| 1782837000 | 2019.81 | 3.14 | 0.16 | 2016.67 | 2031.52 | 2011.16 | 0 |
| 1782750600 | 2016.67 | 13.97 | 0.70 | 2002.97 | 2021.51 | 2002.97 | 0 |
| 1782491400 | 2002.7 | -10.18 | -0.51 | 2012.34 | 2016.44 | 2002.7 | 0 |
| 1782405000 | 2012.88 | 23.24 | 1.17 | 1989.5 | 2019.64 | 1987.68 | 0 |
| 1782318600 | 1989.64 | -20.88 | -1.04 | 2009.05 | 2012.32 | 1979.45 | 0 |
| 1782232200 | 2010.52 | -10.44 | -0.52 | 2021.06 | 2021.06 | 2000.02 | 0 |
| 1782145800 | 2020.96 | 27.94 | 1.40 | 2007.69 | 2022.95 | 2006.45 | 0 |
| 1781886600 | 1993.02 | 0 | 0.00 | 1993.02 | 1993.02 | 1993.02 | 0 |
| 1781800200 | 1993.02 | -10.67 | -0.53 | 2003.77 | 2003.85 | 1971.71 | 0 |
| 1781713800 | 2003.69 | 19.26 | 0.97 | 1984.29 | 2003.69 | 1968.33 | 0 |
| 1781627400 | 1984.43 | -6.22 | -0.31 | 1990.73 | 1994.11 | 1973.65 | 0 |
| 1781541000 | 1990.65 | -13.25 | -0.66 | 2003.19 | 2008.97 | 1986.14 | 0 |
| 1781281800 | 2003.9 | 6.12 | 0.31 | 1989.48 | 2011.54 | 1989.48 | 0 |
| 1781195400 | 1997.78 | 28.21 | 1.43 | 1969.42 | 2011.65 | 1969.42 | 0 |
| 1781109000 | 1969.57 | -7.03 | -0.36 | 1976.69 | 1989.44 | 1957.6 | 0 |
| 1781022600 | 1976.6 | -8.7 | -0.44 | 1985.33 | 2002.84 | 1976.6 | 0 |
| 1780936200 | 1985.3 | -1.64 | -0.08 | 1983.99 | 1990.66 | 1979.7 | 0 |
| 1780677000 | 1986.94 | 4.17 | 0.21 | 1986.3 | 2000.95 | 1978.51 | 0 |
| 1780590600 | 1982.77 | -22.68 | -1.13 | 2006 | 2006 | 1982.75 | 0 |
| 1780504200 | 2005.45 | 15.6 | 0.78 | 1989.57 | 2009.2 | 1988.85 | 0 |
| 1780417800 | 1989.85 | 2.42 | 0.12 | 1987.42 | 1992.53 | 1978.19 | 0 |
| 1780331400 | 1987.43 | -19.47 | -0.97 | 2006.9 | 2012.71 | 1987.35 | 0 |
| 1780072200 | 2006.9 | -4.37 | -0.22 | 2010.17 | 2018.19 | 2004.32 | 0 |
| 1779985800 | 2011.27 | -10.15 | -0.50 | 2021.42 | 2030.62 | 2009.07 | 0 |
| 1779899400 | 2021.42 | -18.74 | -0.92 | 2040.33 | 2040.33 | 2015.96 | 0 |
| 1779813000 | 2040.16 | -1.8 | -0.09 | 2042.27 | 2052.32 | 2038.35 | 0 |
| 1779726600 | 2041.96 | 11.27 | 0.55 | 2030.81 | 2046.17 | 2030.81 | 0 |
| 1779467400 | 2030.69 | -15.71 | -0.77 | 2047.9 | 2056.6 | 2030.69 | 0 |
| 1779381000 | 2046.4 | 4.16 | 0.20 | 2042.25 | 2050.7199 | 2039.17 | 0 |
| 1779294600 | 2042.24 | 21 | 1.04 | 2021.24 | 2054.44 | 2018.63 | 0 |
| 1779208200 | 2021.24 | 0.82 | 0.04 | 2020.42 | 2031.97 | 2011.91 | 0 |
| 1779121800 | 2020.42 | 27.38 | 1.37 | 1992.99 | 2020.42 | 1982.64 | 0 |
| 1778862600 | 1993.04 | -22.7 | -1.13 | 2015.55 | 2023.24 | 1988.61 | 0 |
| 1778776200 | 2015.74 | 11.02 | 0.55 | 2004.72 | 2016.35 | 2004.72 | 0 |
| 1778689800 | 2004.72 | 4.99 | 0.25 | 1999.7 | 2014.15 | 1990.08 | 0 |
| 1778603400 | 1999.73 | -29.56 | -1.46 | 2029.02 | 2029.02 | 1999.29 | 0 |
| 1778517000 | 2029.29 | 29.98 | 1.50 | 1999.13 | 2031.02 | 1994.11 | 0 |
| 1778257800 | 1999.31 | -14.85 | -0.74 | 2012.49 | 2012.49 | 1994.03 | 0 |
| 1778171400 | 2014.16 | -32.62 | -1.59 | 2046.83 | 2061.75 | 2014.16 | 0 |
| 1778085000 | 2046.78 | 20.58 | 1.02 | 2026.21 | 2054.02 | 2004.22 | 0 |
| 1777998600 | 2026.2 | -10.2 | -0.50 | 2036.61 | 2051.09 | 2013.6 | 0 |
| 1777912200 | 2036.4 | -3.56 | -0.17 | 2073.5 | 2076.33 | 2032.84 | 0 |
| 1777566600 | 2039.96 | -1.09 | -0.05 | 2039.96 | 2076.35 | 2037.76 | 0 |
| 1777480200 | 2041.05 | 7.36 | 0.36 | 2054.18 | 2059.2399 | 2037.42 | 0 |
| 1777393800 | 2033.69 | 0 | 0.00 | 2033.69 | 2033.69 | 2033.69 | 0 |
| 1777307400 | 2033.69 | 16.94 | 0.84 | 2016.66 | 2040.6 | 2016.66 | 0 |
| 1777048200 | 2016.75 | -15.89 | -0.78 | 2032.64 | 2035.37 | 2016.75 | 0 |
| 1776961800 | 2032.64 | 6.62 | 0.33 | 2025.29 | 2034.63 | 2018.88 | 0 |
| 1776875400 | 2026.02 | 14.6 | 0.73 | 2013.79 | 2031.88 | 2008.83 | 0 |
| 1776789000 | 2011.42 | -7.81 | -0.39 | 2019.24 | 2023.79 | 2009.65 | 0 |
| 1776702600 | 2019.23 | 0.54 | 0.03 | 2018.58 | 2029.23 | 2012.9 | 0 |
| 1776443400 | 2018.69 | -20.45 | -1.00 | 2039.49 | 2042.1 | 2008.16 | 0 |
| 1776357000 | 2039.14 | -28.56 | -1.38 | 2067.7 | 2068.98 | 2038.17 | 0 |
| 1776270600 | 2067.7 | -2.33 | -0.11 | 2070 | 2077.45 | 2063.27 | 0 |
| 1776184200 | 2070.03 | 0.68 | 0.03 | 2069.35 | 2075.9699 | 2060.08 | 0 |
| 1776097800 | 2069.35 | -25.34 | -1.21 | 2086.15 | 2091.81 | 2060.83 | 0 |
| 1775838600 | 2094.69 | 0 | 0.00 | 2094.69 | 2094.69 | 2094.69 | 0 |
| 1775752200 | 2094.69 | 8.82 | 0.42 | 2085.78 | 2105.9 | 2085.41 | 0 |
| 1775665800 | 2085.87 | 8.08 | 0.39 | 2078.57 | 2100.78 | 2066.21 | 0 |
| 1775579400 | 2077.79 | -4.64 | -0.22 | 2085.16 | 2100.54 | 2073.3 | 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。
