Hot Features
プレミアム
Next 150 Index (N150)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 12.13 | 0.352577331574 | 3440.38 | 3506.17 | 3434.35 | 0 | 0 | IX |
| 4 | 38.62 | 1.13126081977 | 3413.89 | 3506.17 | 3336.69 | 0 | 0 | IX |
| 12 | 120.6 | 3.61954554595 | 3331.91 | 3506.17 | 3187.58 | 0 | 0 | IX |
| 26 | 123.56 | 3.71168086033 | 3328.95 | 3506.17 | 3187.58 | 0 | 0 | IX |
| 52 | 180.33 | 5.51100489582 | 3272.18 | 3571.47 | 3084.3 | 0 | 0 | IX |
| 156 | 205.38 | 6.32497005048 | 3247.13 | 3571.47 | 2501.2 | 0 | 0 | IX |
| 260 | 865.49 | 33.4550950514 | 2587.02 | 3587.17 | 1780.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3452.51 | -16.52 | -0.48 | 3462.9 | 3462.9 | 3434.35 | 0 |
| 1740677400 | 3469.03 | -26.4 | -0.76 | 3492.42 | 3492.42 | 3456.29 | 0 |
| 1740591000 | 3495.43 | 27.49 | 0.79 | 3469.84 | 3506.17 | 3469.84 | 0 |
| 1740504600 | 3467.94 | -11.06 | -0.32 | 3476.32 | 3489.94 | 3465.89 | 0 |
| 1740418200 | 3479 | 15.65 | 0.45 | 3463.15 | 3494.03 | 3461.96 | 0 |
| 1740159000 | 3463.35 | 23.38 | 0.68 | 3440.38 | 3477.42 | 3440.38 | 0 |
| 1740072600 | 3439.97 | -10.95 | -0.32 | 3453.61 | 3472.72 | 3435.93 | 0 |
| 1739986200 | 3450.92 | -39.1 | -1.12 | 3491.3 | 3500.99 | 3449.74 | 0 |
| 1739899800 | 3490.02 | 7.68 | 0.22 | 3482.4 | 3494.9 | 3472.69 | 0 |
| 1739813400 | 3482.34 | 5.82 | 0.17 | 3474.3 | 3487.44 | 3468.14 | 0 |
| 1739554200 | 3476.52 | -0.35 | -0.01 | 3478.34 | 3490.39 | 3471.09 | 0 |
| 1739467800 | 3476.87 | 26.57 | 0.77 | 3455.46 | 3477.77 | 3455.46 | 0 |
| 1739381400 | 3450.3 | -4.96 | -0.14 | 3455.01 | 3469.96 | 3444.95 | 0 |
| 1739295000 | 3455.26 | 18.1 | 0.53 | 3437.26 | 3457.07 | 3436.23 | 0 |
| 1739208600 | 3437.16 | 15.86 | 0.46 | 3424.92 | 3438.75 | 3424.92 | 0 |
| 1738949400 | 3421.3 | -13.75 | -0.40 | 3435.19 | 3444.25 | 3419.84 | 0 |
| 1738863000 | 3435.05 | 39.75 | 1.17 | 3394.67 | 3437.24 | 3394.67 | 0 |
| 1738776600 | 3395.3 | -4.3 | -0.13 | 3400.4 | 3402.87 | 3381.31 | 0 |
| 1738690200 | 3399.6 | 22.13 | 0.66 | 3380.25 | 3401.56 | 3362.46 | 0 |
| 1738603800 | 3377.47 | -40.26 | -1.18 | 3407.93 | 3407.93 | 3336.69 | 0 |
| 1738344600 | 3417.73 | 4.21 | 0.12 | 3413.89 | 3423.14 | 3409.31 | 0 |
| 1738258200 | 3413.52 | 27.8 | 0.82 | 3386.87 | 3419.93 | 3386.87 | 0 |
| 1738171800 | 3385.72 | 0.75 | 0.02 | 3386.18 | 3399.26 | 3384.56 | 0 |
| 1738085400 | 3384.97 | 14.01 | 0.42 | 3372.14 | 3399.96 | 3366.63 | 0 |
| 1737999000 | 3370.96 | 1.18 | 0.04 | 3366.55 | 3377.7 | 3340.5 | 0 |
| 1737739800 | 3369.78 | -5.13 | -0.15 | 3375.89 | 3399.71 | 3365.23 | 0 |
| 1737653400 | 3374.91 | 7.94 | 0.24 | 3367.19 | 3377.22 | 3361.95 | 0 |
| 1737567000 | 3366.97 | -10.66 | -0.32 | 3378.33 | 3388.54 | 3366.17 | 0 |
| 1737480600 | 3377.63 | 4.64 | 0.14 | 3371 | 3378.39 | 3363.16 | 0 |
| 1737394200 | 3372.99 | 2.65 | 0.08 | 3370.19 | 3385.59 | 3364.91 | 0 |
| 1737135000 | 3370.34 | 33.49 | 1.00 | 3337.62 | 3370.74 | 3337.62 | 0 |
| 1737048600 | 3336.85 | 10.02 | 0.30 | 3331.23 | 3352.2399 | 3326.89 | 0 |
| 1736962200 | 3326.83 | 49.65 | 1.52 | 3279.3 | 3329.17 | 3279.3 | 0 |
| 1736875800 | 3277.18 | 11.09 | 0.34 | 3269.07 | 3295.02 | 3269.07 | 0 |
| 1736789400 | 3266.09 | -16.24 | -0.49 | 3281.4699 | 3283.23 | 3250.75 | 0 |
| 1736530200 | 3282.33 | -27.55 | -0.83 | 3309.08 | 3310.39 | 3282.18 | 0 |
| 1736443800 | 3309.88 | 8.06 | 0.24 | 3300.55 | 3314.94 | 3287.19 | 0 |
| 1736357400 | 3301.82 | -17.09 | -0.51 | 3320.33 | 3324.5 | 3286.66 | 0 |
| 1736271000 | 3318.91 | -5.06 | -0.15 | 3321.9899 | 3327.23 | 3297.7199 | 0 |
| 1736184600 | 3323.9699 | 38.98 | 1.19 | 3287.69 | 3332.73 | 3287.69 | 0 |
| 1735925400 | 3284.9899 | -21.45 | -0.65 | 3305.55 | 3306.09 | 3282.96 | 0 |
| 1735839000 | 3306.44 | 28.86 | 0.88 | 3278.23 | 3307.32 | 3275.14 | 0 |
| 1735666200 | 3277.58 | 18.77 | 0.58 | 3259.06 | 3278.58 | 3256.57 | 0 |
| 1735579800 | 3258.81 | -4.42 | -0.14 | 3263.12 | 3267.65 | 3250.83 | 0 |
| 1735320600 | 3263.23 | 24.26 | 0.75 | 3238.53 | 3266.5 | 3238.53 | 0 |
| 1735061400 | 3238.9699 | 6.84 | 0.21 | 3231.65 | 3244.92 | 3231.65 | 0 |
| 1734975000 | 3232.13 | 4.96 | 0.15 | 3228.13 | 3235.66 | 3212 | 0 |
| 1734715800 | 3227.17 | 3.28 | 0.10 | 3221.87 | 3227.65 | 3187.58 | 0 |
| 1734629400 | 3223.89 | -50.01 | -1.53 | 3268.19 | 3268.19 | 3221.2399 | 0 |
| 1734543000 | 3273.9 | 5.76 | 0.18 | 3268 | 3284.28 | 3266.64 | 0 |
| 1734456600 | 3268.14 | -31.31 | -0.95 | 3297.95 | 3297.95 | 3267.88 | 0 |
| 1734370200 | 3299.45 | -27.45 | -0.83 | 3324.83 | 3324.83 | 3285.83 | 0 |
| 1734111000 | 3326.9 | -9.73 | -0.29 | 3336.37 | 3344.36 | 3323.55 | 0 |
| 1734024600 | 3336.63 | -1.62 | -0.05 | 3340.09 | 3352.93 | 3335.9 | 0 |
| 1733938200 | 3338.25 | 3.46 | 0.10 | 3333.63 | 3346.68 | 3323.89 | 0 |
| 1733851800 | 3334.79 | -3.29 | -0.10 | 3335.93 | 3336.67 | 3320.77 | 0 |
| 1733765400 | 3338.08 | 3.08 | 0.09 | 3335.77 | 3353.28 | 3335.77 | 0 |
| 1733506200 | 3335 | 3.03 | 0.09 | 3331.91 | 3348.62 | 3330.15 | 0 |
| 1733419800 | 3331.9699 | 28.8 | 0.87 | 3301.54 | 3332.69 | 3301.54 | 0 |
| 1733333400 | 3303.17 | 20.41 | 0.62 | 3282.4 | 3311.25 | 3282.4 | 0 |
| 1733247000 | 3282.76 | 8.03 | 0.25 | 3276.09 | 3301.14 | 3275.76 | 0 |
| 1733160600 | 3274.73 | -19.83 | -0.60 | 3290.89 | 3292.79 | 3267.55 | 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
