Hot Features
プレミアム
MIB ESG (MESGP)
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 | 115.89 | 5.32460372157 | 2176.5 | 2304.91 | 2176.5 | 0 | 0 | IX |
| 4 | 171.8 | 8.10151891691 | 2120.59 | 2304.91 | 2103.8 | 0 | 0 | IX |
| 12 | 425.98 | 22.8234953735 | 1866.41 | 2304.91 | 1827.08 | 0 | 0 | IX |
| 26 | 385.25 | 20.2004047946 | 1907.14 | 2304.91 | 1762.51 | 0 | 0 | IX |
| 52 | 568.69 | 32.9924000696 | 1723.7 | 2304.91 | 1701.87 | 0 | 0 | IX |
| 156 | 1062.47 | 86.3852933524 | 1229.92 | 2304.91 | 1185.18 | 0 | 0 | IX |
| 260 | 1108.07 | 93.5617062956 | 1184.32 | 2304.91 | 896.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781713800 | 2295.2399 | 4.23 | 0.18 | 2290.89 | 2295.9899 | 2283.19 | 0 |
| 1781627400 | 2291.01 | 20.24 | 0.89 | 2270.8 | 2296.45 | 2268.59 | 0 |
| 1781541000 | 2270.77 | 23.35 | 1.04 | 2250.9 | 2291.7199 | 2250.9 | 0 |
| 1781281800 | 2247.42 | 45.22 | 2.05 | 2207.6 | 2256.84 | 2207.6 | 0 |
| 1781195400 | 2202.2 | 25.44 | 1.17 | 2176.5 | 2216.71 | 2176.5 | 0 |
| 1781109000 | 2176.76 | -11.81 | -0.54 | 2189.15 | 2209.11 | 2167.6 | 0 |
| 1781022600 | 2188.57 | 2.62 | 0.12 | 2186.2399 | 2234.13 | 2186.2399 | 0 |
| 1780936200 | 2185.95 | 11.82 | 0.54 | 2156.78 | 2189.37 | 2134.31 | 0 |
| 1780677000 | 2174.13 | 0 | 0.00 | 2174.13 | 2174.13 | 2174.13 | 0 |
| 1780590600 | 2174.13 | 3.28 | 0.15 | 2167.8 | 2177.88 | 2153.9899 | 0 |
| 1780504200 | 2170.85 | -25.4 | -1.16 | 2195.77 | 2195.77 | 2170.85 | 0 |
| 1780417800 | 2196.25 | 41.18 | 1.91 | 2155.4 | 2196.25 | 2155.4 | 0 |
| 1780331400 | 2155.07 | -12.77 | -0.59 | 2166.81 | 2174.5 | 2143 | 0 |
| 1780072200 | 2167.84 | 7.39 | 0.34 | 2162.31 | 2178.39 | 2162.31 | 0 |
| 1779985800 | 2160.45 | 13.78 | 0.64 | 2145.45 | 2164.57 | 2138.86 | 0 |
| 1779899400 | 2146.67 | -11.23 | -0.52 | 2159.01 | 2174.28 | 2142.51 | 0 |
| 1779813000 | 2157.9 | -17.27 | -0.79 | 2176.41 | 2176.41 | 2157.9 | 0 |
| 1779726600 | 2175.17 | 32.54 | 1.52 | 2143.12 | 2180.04 | 2143.12 | 0 |
| 1779467400 | 2142.63 | 18.89 | 0.89 | 2125.31 | 2150.5 | 2125.31 | 0 |
| 1779381000 | 2123.7399 | 3.72 | 0.18 | 2120.59 | 2132.3 | 2103.8 | 0 |
| 1779294600 | 2120.02 | 39.26 | 1.89 | 2079.87 | 2129.07 | 2076.93 | 0 |
| 1779208200 | 2080.76 | -12.87 | -0.61 | 2095.84 | 2105.84 | 2075.87 | 0 |
| 1779121800 | 2093.63 | -28.49 | -1.34 | 2118.03 | 2118.03 | 2066.43 | 0 |
| 1778862600 | 2122.12 | -13.48 | -0.63 | 2161.65 | 2161.65 | 2113.17 | 0 |
| 1778776200 | 2135.6 | 0 | 0.00 | 2135.6 | 2135.6 | 2135.6 | 0 |
| 1778689800 | 2135.6 | 0 | 0.00 | 2135.6 | 2135.6 | 2135.6 | 0 |
| 1778603400 | 2135.6 | 0 | 0.00 | 2135.6 | 2135.6 | 2135.6 | 0 |
| 1778517000 | 2135.6 | 0 | 0.00 | 2135.6 | 2135.6 | 2135.6 | 0 |
| 1778257800 | 2135.6 | 3.02 | 0.14 | 2130.2199 | 2140.6 | 2117.59 | 0 |
| 1778171400 | 2132.58 | -16.49 | -0.77 | 2150.71 | 2160.32 | 2131.66 | 0 |
| 1778085000 | 2149.07 | 58.24 | 2.79 | 2092.3 | 2152.59 | 2092.3 | 0 |
| 1777998600 | 2090.83 | 46.79 | 2.29 | 2043.73 | 2091.36 | 2043.73 | 0 |
| 1777912200 | 2044.04 | -9.94 | -0.48 | 2075.29 | 2086.1 | 2041.34 | 0 |
| 1777566600 | 2053.98 | -2.92 | -0.14 | 2053.98 | 2075.28 | 2024.39 | 0 |
| 1777480200 | 2056.9 | -10.24 | -0.50 | 2065.82 | 2069.04 | 2052.52 | 0 |
| 1777393800 | 2067.14 | 9.23 | 0.45 | 2058.14 | 2079.68 | 2057.98 | 0 |
| 1777307400 | 2057.91 | -0.24 | -0.01 | 2058.19 | 2073.2 | 2052.38 | 0 |
| 1777048200 | 2058.15 | 0.17 | 0.01 | 2063.16 | 2066.76 | 2041.28 | 0 |
| 1776961800 | 2057.98 | 0 | 0.00 | 2057.98 | 2057.98 | 2057.98 | 0 |
| 1776875400 | 2057.98 | -6.96 | -0.34 | 2067.63 | 2074.14 | 2055.81 | 0 |
| 1776789000 | 2064.94 | -13.94 | -0.67 | 2079.62 | 2089.19 | 2061.86 | 0 |
| 1776702600 | 2078.88 | -27.79 | -1.32 | 2104.7199 | 2104.7199 | 2072.36 | 0 |
| 1776443400 | 2106.67 | 48.33 | 2.35 | 2058.26 | 2109.13 | 2058.26 | 0 |
| 1776357000 | 2058.34 | -2.71 | -0.13 | 2061.37 | 2077.58 | 2055.09 | 0 |
| 1776270600 | 2061.05 | 1.89 | 0.09 | 2060.7 | 2061.85 | 2052.6 | 0 |
| 1776184200 | 2059.16 | 31.18 | 1.54 | 2030.71 | 2060.43 | 2030.71 | 0 |
| 1776097800 | 2027.98 | -2.51 | -0.12 | 2029.22 | 2029.28 | 2007.57 | 0 |
| 1775838600 | 2030.49 | 13.84 | 0.69 | 2019.51 | 2037.68 | 2017.27 | 0 |
| 1775752200 | 2016.65 | 7.12 | 0.35 | 2009.53 | 2016.65 | 1997.05 | 0 |
| 1775665800 | 2009.53 | 153.41 | 8.27 | 1928.06 | 2024.94 | 1928.06 | 0 |
| 1775579400 | 1856.12 | 0 | 0.00 | 1856.12 | 1856.12 | 1856.12 | 0 |
| 1775147400 | 1856.12 | 0 | 0.00 | 1856.12 | 1856.12 | 1856.12 | 0 |
| 1775061000 | 1856.12 | 0 | 0.00 | 1856.12 | 1856.12 | 1856.12 | 0 |
| 1774974600 | 1856.12 | 0 | 0.00 | 1856.12 | 1856.12 | 1856.12 | 0 |
| 1774888200 | 1856.12 | 17.41 | 0.95 | 1838.78 | 1858.47 | 1828.5 | 0 |
| 1774632600 | 1838.71 | -17.85 | -0.96 | 1856.64 | 1862.37 | 1827.08 | 0 |
| 1774546200 | 1856.56 | -14.23 | -0.76 | 1866.41 | 1868.36 | 1841.88 | 0 |
| 1774459800 | 1870.79 | 29.62 | 1.61 | 1844.02 | 1881.79 | 1844.02 | 0 |
| 1774373400 | 1841.17 | 5.82 | 0.32 | 1835.21 | 1844.98 | 1816.47 | 0 |
| 1774287000 | 1835.35 | 20.26 | 1.12 | 1808.93 | 1870.66 | 1762.51 | 0 |
| 1774027800 | 1815.09 | -33.75 | -1.83 | 1849.74 | 1879.82 | 1814.61 | 0 |
| 1773941400 | 1848.84 | -55.46 | -2.91 | 1898.24 | 1898.24 | 1842.28 | 0 |
| 1773855000 | 1904.3 | -2.43 | -0.13 | 1906.96 | 1932.26 | 1894.34 | 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。
