Hot Features
プレミアム
SBF Top 50 ESG EW (ESF5P)
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 | -11.23 | -1.02339314518 | 1097.33 | 1112 | 1071.85 | 0 | 0 | IX |
| 4 | -8.59 | -0.784697037517 | 1094.69 | 1119.64 | 1071.39 | 0 | 0 | IX |
| 12 | 5.59 | 0.517348289234 | 1080.51 | 1119.64 | 1038.55 | 0 | 0 | IX |
| 26 | -9.87 | -0.900572095952 | 1095.97 | 1119.64 | 956.68 | 0 | 0 | IX |
| 52 | 8.62 | 0.800014849464 | 1077.48 | 1119.64 | 956.68 | 0 | 0 | IX |
| 156 | 53.76 | 5.20758664781 | 1032.34 | 1156.78 | 912.88 | 0 | 0 | IX |
| 260 | -25.3 | -2.27640813389 | 1111.4 | 1181.34 | 834.54 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1086.1 | 4.25 | 0.39 | 1082.77 | 1088.72 | 1081.05 | 0 |
| 1783614600 | 1081.85 | 7.61 | 0.71 | 1081.76 | 1082.16 | 1071.85 | 0 |
| 1783528200 | 1074.24 | -24.38 | -2.22 | 1092.31 | 1092.31 | 1070.35 | 0 |
| 1783441800 | 1098.6199 | -2 | -0.18 | 1105.67 | 1112 | 1098.6199 | 0 |
| 1783355400 | 1100.6199 | -2.8 | -0.25 | 1104.49 | 1110.74 | 1098.49 | 0 |
| 1783096200 | 1103.42 | 22.31 | 2.06 | 1097.33 | 1105.19 | 1096.24 | 0 |
| 1783009800 | 1081.1099 | 0 | 0.00 | 1081.1099 | 1081.1099 | 1081.1099 | 0 |
| 1782923400 | 1081.1099 | -0.2 | -0.02 | 1081.84 | 1082.38 | 1071.39 | 0 |
| 1782837000 | 1081.31 | -1.85 | -0.17 | 1085.66 | 1087.41 | 1078 | 0 |
| 1782750600 | 1083.16 | -4.9 | -0.45 | 1087.35 | 1091.2 | 1083.16 | 0 |
| 1782491400 | 1088.06 | 0 | 0.00 | 1088.06 | 1088.06 | 1088.06 | 0 |
| 1782405000 | 1088.06 | 1.89 | 0.17 | 1086.48 | 1094.6 | 1083.74 | 0 |
| 1782318600 | 1086.17 | 3.09 | 0.29 | 1084.82 | 1086.7 | 1078.89 | 0 |
| 1782232200 | 1083.08 | -7.39 | -0.68 | 1081.71 | 1087.35 | 1078.82 | 0 |
| 1782145800 | 1090.47 | -11.86 | -1.08 | 1095.3 | 1096.02 | 1084.19 | 0 |
| 1781886600 | 1102.33 | 0 | 0.00 | 1102.33 | 1102.33 | 1102.33 | 0 |
| 1781800200 | 1102.33 | 0 | 0.00 | 1102.33 | 1102.33 | 1102.33 | 0 |
| 1781713800 | 1102.33 | -1.72 | -0.16 | 1101.55 | 1105.15 | 1097.75 | 0 |
| 1781627400 | 1104.05 | 1.38 | 0.13 | 1104.67 | 1107.24 | 1100.26 | 0 |
| 1781541000 | 1102.67 | 4.55 | 0.41 | 1116.63 | 1119.64 | 1102.67 | 0 |
| 1781281800 | 1098.1199 | 18.62 | 1.72 | 1094.69 | 1102.66 | 1092.39 | 0 |
| 1781195400 | 1079.5 | -2.45 | -0.23 | 1079.04 | 1089.21 | 1076.38 | 0 |
| 1781109000 | 1081.95 | -9.74 | -0.89 | 1089.05 | 1089.81 | 1072.69 | 0 |
| 1781022600 | 1091.69 | 0 | 0.00 | 1091.69 | 1091.69 | 1091.69 | 0 |
| 1780936200 | 1091.69 | -0.63 | -0.06 | 1079.95 | 1094.51 | 1078.96 | 0 |
| 1780677000 | 1092.32 | -10.43 | -0.95 | 1103.21 | 1108.3 | 1092.32 | 0 |
| 1780590600 | 1102.75 | 8.04 | 0.73 | 1094.66 | 1103.55 | 1094.3699 | 0 |
| 1780504200 | 1094.71 | -8.8 | -0.80 | 1100.91 | 1102.97 | 1094.71 | 0 |
| 1780417800 | 1103.51 | 3.46 | 0.31 | 1103.64 | 1113.6199 | 1099.52 | 0 |
| 1780331400 | 1100.05 | 0.22 | 0.02 | 1099.1099 | 1108.57 | 1092.79 | 0 |
| 1780072200 | 1099.83 | 3.07 | 0.28 | 1101.53 | 1110.31 | 1099.69 | 0 |
| 1779985800 | 1096.76 | -2.25 | -0.20 | 1094.42 | 1099.89 | 1088.9 | 0 |
| 1779899400 | 1099.01 | 5.07 | 0.46 | 1097.1099 | 1107.73 | 1097.1099 | 0 |
| 1779813000 | 1093.94 | -14.65 | -1.32 | 1098.97 | 1100.63 | 1093.7 | 0 |
| 1779726600 | 1108.59 | 13.06 | 1.19 | 1104.52 | 1111.91 | 1103.1099 | 0 |
| 1779467400 | 1095.53 | 6.8 | 0.62 | 1096.67 | 1100.1 | 1092.41 | 0 |
| 1779381000 | 1088.73 | 1.1 | 0.10 | 1089.56 | 1096.6 | 1083.78 | 0 |
| 1779294600 | 1087.63 | 12.36 | 1.15 | 1070.26 | 1096.29 | 1070.1 | 0 |
| 1779208200 | 1075.27 | 2.05 | 0.19 | 1076.98 | 1087.76 | 1075.26 | 0 |
| 1779121800 | 1073.22 | 5.51 | 0.52 | 1056.9 | 1076.68 | 1056.81 | 0 |
| 1778862600 | 1067.71 | -12.83 | -1.19 | 1071.46 | 1075.09 | 1063.59 | 0 |
| 1778776200 | 1080.54 | 14.48 | 1.36 | 1074.47 | 1081.1 | 1071.58 | 0 |
| 1778689800 | 1066.06 | 3.79 | 0.36 | 1068.19 | 1068.19 | 1059.3599 | 0 |
| 1778603400 | 1062.27 | -10.37 | -0.97 | 1063.85 | 1070.1199 | 1060.47 | 0 |
| 1778517000 | 1072.64 | -1.36 | -0.13 | 1070.66 | 1074.66 | 1067.95 | 0 |
| 1778257800 | 1074 | -5.24 | -0.49 | 1072.54 | 1076.19 | 1070.51 | 0 |
| 1778171400 | 1079.24 | -10.06 | -0.92 | 1092.77 | 1095.72 | 1079.24 | 0 |
| 1778085000 | 1089.3 | 27.82 | 2.62 | 1071.8599 | 1097.81 | 1070.76 | 0 |
| 1777998600 | 1061.48 | 11.2 | 1.07 | 1052.08 | 1061.67 | 1052.08 | 0 |
| 1777912200 | 1050.28 | 11.18 | 1.08 | 1060.38 | 1060.43 | 1047.43 | 0 |
| 1777566600 | 1039.1 | -9.71 | -0.93 | 1039.1 | 1056.84 | 1038.55 | 0 |
| 1777480200 | 1048.81 | -7.33 | -0.69 | 1051.6199 | 1053.6099 | 1045.6 | 0 |
| 1777393800 | 1056.14 | 0 | 0.00 | 1056.14 | 1056.14 | 1056.14 | 0 |
| 1777307400 | 1056.14 | -2.26 | -0.21 | 1059.98 | 1063.94 | 1054.3599 | 0 |
| 1777048200 | 1058.4 | -4.05 | -0.38 | 1057.55 | 1065.47 | 1052.47 | 0 |
| 1776961800 | 1062.45 | 0.72 | 0.07 | 1064.8 | 1066.46 | 1059.31 | 0 |
| 1776875400 | 1061.73 | -15.65 | -1.45 | 1072.64 | 1072.81 | 1060.04 | 0 |
| 1776789000 | 1077.38 | -3.86 | -0.36 | 1083.3599 | 1090.04 | 1076.14 | 0 |
| 1776702600 | 1081.24 | -13.12 | -1.20 | 1079.74 | 1085.04 | 1079.59 | 0 |
| 1776443400 | 1094.3599 | 16.16 | 1.50 | 1080.51 | 1098.25 | 1075.3 | 0 |
| 1776357000 | 1078.2 | 6.16 | 0.57 | 1074.09 | 1084.33 | 1072.18 | 0 |
| 1776270600 | 1072.04 | 2.54 | 0.24 | 1067.08 | 1072.1099 | 1065.3599 | 0 |
| 1776184200 | 1069.5 | 17.75 | 1.69 | 1057.4 | 1069.7 | 1057.4 | 0 |
| 1776097800 | 1051.75 | 4.76 | 0.45 | 1042.6199 | 1051.75 | 1041.46 | 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。
