Hot Features
プレミアム
CDP ENV ESG FR EW (FESGP)
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 | -11.9 | -0.794896630039 | 1497.05 | 1507.21 | 1464.71 | 0 | 0 | IX |
| 4 | -60.96 | -3.94279837786 | 1546.11 | 1562.48 | 1464.71 | 0 | 0 | IX |
| 12 | -56.21 | -3.64677946748 | 1541.36 | 1608.52 | 1464.71 | 0 | 0 | IX |
| 26 | -178.95 | -10.7535604831 | 1664.1 | 1681.69 | 1457.82 | 0 | 0 | IX |
| 52 | -13.12 | -0.875676613694 | 1498.27 | 1695.25 | 1457.82 | 0 | 0 | IX |
| 156 | -258.76 | -14.8379216817 | 1743.91 | 1775.3 | 1266.71 | 0 | 0 | IX |
| 260 | 47.82 | 3.32700214982 | 1437.33 | 1775.3 | 846.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1485.15 | 7.97 | 0.54 | 1477.32 | 1486.63 | 1464.71 | 0 |
| 1732210200 | 1477.18 | -5.75 | -0.39 | 1482.93 | 1484.95 | 1467.02 | 0 |
| 1732123800 | 1482.93 | -8.38 | -0.56 | 1491.3699 | 1497.9 | 1481.81 | 0 |
| 1732037400 | 1491.31 | -7.91 | -0.53 | 1499.26 | 1507.21 | 1471.82 | 0 |
| 1731951000 | 1499.22 | 1.04 | 0.07 | 1497.98 | 1504.3599 | 1492.6 | 0 |
| 1731691800 | 1498.18 | 0.8 | 0.05 | 1497.05 | 1506.24 | 1488.95 | 0 |
| 1731605400 | 1497.38 | 21.87 | 1.48 | 1475.64 | 1500.5 | 1475.64 | 0 |
| 1731519000 | 1475.51 | -2.32 | -0.16 | 1477.67 | 1486.63 | 1465.8 | 0 |
| 1731432600 | 1477.83 | -33.48 | -2.22 | 1511.3 | 1511.3 | 1474.07 | 0 |
| 1731346200 | 1511.31 | 8.71 | 0.58 | 1502.83 | 1518.84 | 1502.83 | 0 |
| 1731087000 | 1502.6 | -9.26 | -0.61 | 1511.9 | 1514.85 | 1499.38 | 0 |
| 1731000600 | 1511.8599 | 16.94 | 1.13 | 1494.96 | 1514.84 | 1490.7 | 0 |
| 1730914200 | 1494.92 | -14.02 | -0.93 | 1509.3 | 1534.74 | 1490.19 | 0 |
| 1730827800 | 1508.94 | 3.2 | 0.21 | 1505.85 | 1513.67 | 1503.38 | 0 |
| 1730741400 | 1505.74 | -10.24 | -0.68 | 1515.82 | 1521.53 | 1505.74 | 0 |
| 1730482200 | 1515.98 | 2.73 | 0.18 | 1513.15 | 1522.1199 | 1509.96 | 0 |
| 1730395800 | 1513.25 | -11.85 | -0.78 | 1524.7 | 1524.7 | 1506.19 | 0 |
| 1730309400 | 1525.1 | -17.78 | -1.15 | 1542.8 | 1542.8 | 1519.55 | 0 |
| 1730223000 | 1542.88 | -12.56 | -0.81 | 1555.59 | 1562.48 | 1541 | 0 |
| 1730136600 | 1555.44 | 18.15 | 1.18 | 1537.29 | 1558.23 | 1537.29 | 0 |
| 1729873800 | 1537.29 | -8.97 | -0.58 | 1546.1099 | 1546.1099 | 1531.32 | 0 |
| 1729787400 | 1546.26 | 4.52 | 0.29 | 1541.85 | 1559.31 | 1541.85 | 0 |
| 1729701000 | 1541.74 | -7.28 | -0.47 | 1549.05 | 1556.19 | 1538.54 | 0 |
| 1729614600 | 1549.02 | -15.34 | -0.98 | 1544.67 | 1551.96 | 1535.47 | 0 |
| 1729528200 | 1564.3599 | 0 | 0.00 | 1564.3599 | 1564.3599 | 1564.3599 | 0 |
| 1729269000 | 1564.3599 | 3.74 | 0.24 | 1561.52 | 1571.25 | 1559.35 | 0 |
| 1729182600 | 1560.6199 | 9.47 | 0.61 | 1551.59 | 1568.41 | 1551.59 | 0 |
| 1729096200 | 1551.15 | -1.51 | -0.10 | 1552.5 | 1553.08 | 1536.13 | 0 |
| 1729009800 | 1552.66 | 0.46 | 0.03 | 1552.2 | 1559.19 | 1548.94 | 0 |
| 1728923400 | 1552.2 | -1.28 | -0.08 | 1553.6 | 1554.88 | 1543.9 | 0 |
| 1728664200 | 1553.48 | 8.36 | 0.54 | 1544.98 | 1553.91 | 1542.78 | 0 |
| 1728577800 | 1545.1199 | -6.85 | -0.44 | 1551.82 | 1551.82 | 1542.31 | 0 |
| 1728491400 | 1551.97 | 12.06 | 0.78 | 1540.16 | 1552.99 | 1538.28 | 0 |
| 1728405000 | 1539.91 | -11.82 | -0.76 | 1551.3 | 1551.3 | 1528.1 | 0 |
| 1728318600 | 1551.73 | -4.44 | -0.29 | 1556.24 | 1562.27 | 1545.02 | 0 |
| 1728059400 | 1556.17 | 25.02 | 1.63 | 1532.52 | 1559.8 | 1532.05 | 0 |
| 1727973000 | 1531.15 | -20.39 | -1.31 | 1551.44 | 1551.44 | 1529 | 0 |
| 1727886600 | 1551.54 | -9.03 | -0.58 | 1560.78 | 1560.78 | 1546.29 | 0 |
| 1727800200 | 1560.57 | -11.82 | -0.75 | 1572.48 | 1580.79 | 1555.81 | 0 |
| 1727713800 | 1572.39 | -33.06 | -2.06 | 1605.22 | 1605.22 | 1569.73 | 0 |
| 1727454600 | 1605.45 | 17.98 | 1.13 | 1587.49 | 1608.52 | 1587.49 | 0 |
| 1727368200 | 1587.47 | 29.39 | 1.89 | 1558.53 | 1590.21 | 1558.53 | 0 |
| 1727281800 | 1558.08 | -0.57 | -0.04 | 1558.63 | 1564.99 | 1550.49 | 0 |
| 1727195400 | 1558.65 | 16.65 | 1.08 | 1542.24 | 1565.42 | 1542.24 | 0 |
| 1727109000 | 1542 | -22.48 | -1.44 | 1544.3599 | 1544.95 | 1531.51 | 0 |
| 1726849800 | 1564.48 | -0.38 | -0.02 | 1564.48 | 1564.48 | 1544.46 | 0 |
| 1726763400 | 1564.8599 | 26.07 | 1.69 | 1539.35 | 1564.9 | 1539.35 | 0 |
| 1726677000 | 1538.79 | -3.79 | -0.25 | 1542.34 | 1545.54 | 1538.6099 | 0 |
| 1726590600 | 1542.58 | 10.74 | 0.70 | 1531.96 | 1551.67 | 1531.96 | 0 |
| 1726504200 | 1531.84 | -8.16 | -0.53 | 1541.46 | 1541.46 | 1528.8699 | 0 |
| 1726245000 | 1540 | 7.06 | 0.46 | 1533.19 | 1543.68 | 1531.52 | 0 |
| 1726158600 | 1532.94 | 9.49 | 0.62 | 1523.67 | 1543.8699 | 1523.67 | 0 |
| 1726072200 | 1523.45 | -6.34 | -0.41 | 1529.91 | 1534.53 | 1517.97 | 0 |
| 1725985800 | 1529.79 | 1.93 | 0.13 | 1527.7 | 1538.73 | 1524.04 | 0 |
| 1725899400 | 1527.8599 | 6.12 | 0.40 | 1521.78 | 1531.09 | 1521.39 | 0 |
| 1725640200 | 1521.74 | -12.93 | -0.84 | 1534.67 | 1539.83 | 1520.2 | 0 |
| 1725553800 | 1534.67 | 3.22 | 0.21 | 1531.26 | 1546.71 | 1527.89 | 0 |
| 1725467400 | 1531.45 | -6.21 | -0.40 | 1536.94 | 1536.94 | 1518.96 | 0 |
| 1725381000 | 1537.66 | -9.23 | -0.60 | 1546.95 | 1552.02 | 1532.6199 | 0 |
| 1725294600 | 1546.89 | -0.18 | -0.01 | 1547.07 | 1549.16 | 1531.3699 | 0 |
| 1725035400 | 1547.07 | 5.75 | 0.37 | 1541.3599 | 1553.55 | 1541.3599 | 0 |
| 1724949000 | 1541.32 | 4.62 | 0.30 | 1536.72 | 1550.98 | 1535.82 | 0 |
| 1724862600 | 1536.7 | 1.03 | 0.07 | 1535.75 | 1540.9 | 1535.43 | 0 |
| 1724776200 | 1535.67 | -2.42 | -0.16 | 1538.15 | 1545.02 | 1535.03 | 0 |
| 1724689800 | 1538.09 | 5.98 | 0.39 | 1531.9 | 1539.13 | 1530.97 | 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
