Hot Features
プレミアム
ESG LD TRANSATL (ESGTP)
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 | -4.71 | -0.174898532858 | 2692.99 | 2695.61 | 2625.58 | 0 | 0 | IX |
| 4 | -23.09 | -0.851599007144 | 2711.37 | 2738.44 | 2625.58 | 0 | 0 | IX |
| 12 | 34.49 | 1.29965068826 | 2653.79 | 2764.82 | 2582.16 | 0 | 0 | IX |
| 26 | 17.21 | 0.644311081327 | 2671.07 | 2764.82 | 2476.06 | 0 | 0 | IX |
| 52 | 382.26 | 16.5766125185 | 2306.02 | 2764.82 | 2306.02 | 0 | 0 | IX |
| 156 | 316.85 | 13.3611365294 | 2371.43 | 2764.82 | 1837.46 | 0 | 0 | IX |
| 260 | 878.19 | 48.5163721141 | 1810.09 | 2764.82 | 1237.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2689.44 | 24.22 | 0.91 | 2665 | 2691.68 | 2661.35 | 0 |
| 1732210200 | 2665.2199 | 21.83 | 0.83 | 2647.6 | 2665.65 | 2635.57 | 0 |
| 1732123800 | 2643.39 | -2.12 | -0.08 | 2649.25 | 2662.8 | 2637.3 | 0 |
| 1732037400 | 2645.51 | -17.57 | -0.66 | 2662.9899 | 2666.27 | 2625.58 | 0 |
| 1731951000 | 2663.08 | -1.48 | -0.06 | 2664.89 | 2666.63 | 2652.7399 | 0 |
| 1731691800 | 2664.56 | -30.46 | -1.13 | 2692.9899 | 2695.61 | 2662.89 | 0 |
| 1731605400 | 2695.02 | 16.45 | 0.61 | 2675.26 | 2698.95 | 2674.9 | 0 |
| 1731519000 | 2678.57 | 0 | 0.00 | 2678.57 | 2678.57 | 2678.57 | 0 |
| 1731432600 | 2678.57 | -34.39 | -1.27 | 2713.17 | 2713.17 | 2677.64 | 0 |
| 1731346200 | 2712.96 | 28.09 | 1.05 | 2687.05 | 2720.1 | 2687.05 | 0 |
| 1731087000 | 2684.87 | 1.66 | 0.06 | 2686.57 | 2688.67 | 2670.25 | 0 |
| 1731000600 | 2683.21 | 11.15 | 0.42 | 2675.2199 | 2689.35 | 2674.06 | 0 |
| 1730914200 | 2672.06 | 1.17 | 0.04 | 2687.88 | 2707.9699 | 2664.03 | 0 |
| 1730827800 | 2670.89 | 6.25 | 0.23 | 2664.37 | 2672.55 | 2657.44 | 0 |
| 1730741400 | 2664.64 | -15.28 | -0.57 | 2672.86 | 2676.62 | 2661.82 | 0 |
| 1730482200 | 2679.92 | 25.83 | 0.97 | 2649.9899 | 2684.76 | 2649.12 | 0 |
| 1730395800 | 2654.09 | -31.76 | -1.18 | 2682.37 | 2682.37 | 2644.52 | 0 |
| 1730309400 | 2685.85 | -39.72 | -1.46 | 2723.87 | 2723.87 | 2683.56 | 0 |
| 1730223000 | 2725.57 | -2.59 | -0.09 | 2728.98 | 2738.44 | 2723.64 | 0 |
| 1730136600 | 2728.16 | 12.98 | 0.48 | 2709.23 | 2732.2399 | 2709.23 | 0 |
| 1729873800 | 2715.18 | 3.51 | 0.13 | 2711.37 | 2720.28 | 2704.57 | 0 |
| 1729787400 | 2711.67 | -3.09 | -0.11 | 2714.37 | 2726.2199 | 2710.19 | 0 |
| 1729701000 | 2714.76 | -12.16 | -0.45 | 2730.3 | 2734.79 | 2713.42 | 0 |
| 1729614600 | 2726.92 | -10.89 | -0.40 | 2739.32 | 2742.48 | 2722.27 | 0 |
| 1729528200 | 2737.81 | -22.19 | -0.80 | 2760.88 | 2760.88 | 2734.41 | 0 |
| 1729269000 | 2760 | 6.41 | 0.23 | 2748.17 | 2761.38 | 2744.37 | 0 |
| 1729182600 | 2753.59 | 19.14 | 0.70 | 2730.79 | 2764.82 | 2730.79 | 0 |
| 1729096200 | 2734.45 | 0 | 0.00 | 2734.45 | 2734.45 | 2734.45 | 0 |
| 1729009800 | 2734.45 | -3.99 | -0.15 | 2741.43 | 2750.96 | 2732.75 | 0 |
| 1728923400 | 2738.44 | 25 | 0.92 | 2717.48 | 2738.56 | 2715.32 | 0 |
| 1728664200 | 2713.44 | 5.03 | 0.19 | 2703.67 | 2716.37 | 2699.64 | 0 |
| 1728577800 | 2708.41 | 0 | 0.00 | 2708.41 | 2708.41 | 2708.41 | 0 |
| 1728491400 | 2708.41 | 17.41 | 0.65 | 2694.34 | 2709.37 | 2690.3 | 0 |
| 1728405000 | 2691 | -2.39 | -0.09 | 2688.4699 | 2694.2 | 2668.98 | 0 |
| 1728318600 | 2693.39 | 5.74 | 0.21 | 2690.63 | 2702.08 | 2686.16 | 0 |
| 1728059400 | 2687.65 | 10.44 | 0.39 | 2674.23 | 2692.53 | 2668.28 | 0 |
| 1727973000 | 2677.21 | -16.53 | -0.61 | 2693.26 | 2693.26 | 2669.98 | 0 |
| 1727886600 | 2693.7399 | 2.71 | 0.10 | 2690.2199 | 2695.04 | 2675.41 | 0 |
| 1727800200 | 2691.03 | -22.75 | -0.84 | 2718.39 | 2723.32 | 2682.08 | 0 |
| 1727713800 | 2713.78 | -26.76 | -0.98 | 2737.77 | 2737.77 | 2712.35 | 0 |
| 1727454600 | 2740.54 | 16.49 | 0.61 | 2731.29 | 2743.58 | 2730.31 | 0 |
| 1727368200 | 2724.05 | 43.04 | 1.61 | 2678.2399 | 2731.66 | 2678.2399 | 0 |
| 1727281800 | 2681.01 | -2.74 | -0.10 | 2680.4699 | 2685.56 | 2670.36 | 0 |
| 1727195400 | 2683.75 | 14.77 | 0.55 | 2670.07 | 2687.71 | 2670.07 | 0 |
| 1727109000 | 2668.98 | 7.34 | 0.28 | 2664.93 | 2671.02 | 2659.25 | 0 |
| 1726849800 | 2661.64 | -26.44 | -0.98 | 2684.02 | 2684.02 | 2660.25 | 0 |
| 1726763400 | 2688.08 | 35.18 | 1.33 | 2648.5 | 2688.08 | 2648.5 | 0 |
| 1726677000 | 2652.9 | -13.4 | -0.50 | 2664.56 | 2664.68 | 2650.76 | 0 |
| 1726590600 | 2666.3 | 7.75 | 0.29 | 2660.63 | 2679.59 | 2660.63 | 0 |
| 1726504200 | 2658.55 | 2.43 | 0.09 | 2654.83 | 2662.98 | 2647.59 | 0 |
| 1726245000 | 2656.12 | 12.81 | 0.48 | 2646.77 | 2661.04 | 2646.71 | 0 |
| 1726158600 | 2643.31 | 23.84 | 0.91 | 2631.13 | 2655.68 | 2631.13 | 0 |
| 1726072200 | 2619.4699 | 3.26 | 0.12 | 2621.2399 | 2636.77 | 2603.83 | 0 |
| 1725985800 | 2616.21 | -1.88 | -0.07 | 2617.14 | 2630.14 | 2613.69 | 0 |
| 1725899400 | 2618.09 | 32.68 | 1.26 | 2588.19 | 2619.76 | 2588.19 | 0 |
| 1725640200 | 2585.41 | -27.44 | -1.05 | 2612.84 | 2624.29 | 2582.16 | 0 |
| 1725553800 | 2612.85 | -15.8 | -0.60 | 2625.62 | 2629.7 | 2611.36 | 0 |
| 1725467400 | 2628.65 | -18.61 | -0.70 | 2640.41 | 2640.41 | 2620.39 | 0 |
| 1725381000 | 2647.26 | -25.17 | -0.94 | 2672.77 | 2678.43 | 2645.64 | 0 |
| 1725294600 | 2672.43 | 12.55 | 0.47 | 2666.87 | 2672.68 | 2657.6 | 0 |
| 1725035400 | 2659.88 | -1.22 | -0.05 | 2653.79 | 2667.38 | 2653.79 | 0 |
| 1724949000 | 2661.1 | 26.74 | 1.02 | 2634.62 | 2662.18 | 2634.62 | 0 |
| 1724862600 | 2634.36 | 4.53 | 0.17 | 2633.89 | 2648.15 | 2633.89 | 0 |
| 1724776200 | 2629.83 | 1.8 | 0.07 | 2627.1 | 2634.54 | 2627.1 | 0 |
| 1724689800 | 2628.03 | 5.97 | 0.23 | 2627.81 | 2632.9 | 2624.41 | 0 |
| 1724430600 | 2622.06 | 3.73 | 0.14 | 2611.04 | 2630.87 | 2611.04 | 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
