Hot Features
プレミアム
PSI 20 X3 Leverage Net Return (PS3LN)
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 | 383.344 | 2.03454443563 | 18841.761 | 20239.247 | 18290.838 | 0 | 0 | IX |
| 4 | -776.044 | -3.87999709417 | 20001.149 | 20959.232 | 18290.838 | 0 | 0 | IX |
| 12 | 1806.245 | 10.3694788293 | 17418.86 | 21724.118 | 17181.786 | 0 | 0 | IX |
| 26 | 5382.191 | 38.8804770441 | 13842.914 | 21724.118 | 13653.347 | 0 | 0 | IX |
| 52 | 8037.289 | 71.8396602161 | 11187.816 | 21724.118 | 10796.818 | 0 | 0 | IX |
| 156 | 12782.55 | 198.408084991 | 6442.555 | 21724.118 | 5596.031 | 0 | 0 | IX |
| 260 | 15086.005 | 364.475489841 | 4139.1 | 21724.118 | 3311.013 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 19671.167 | -293.17 | -1.47 | 20203.725 | 20239.247 | 19571.113 | 0 |
| 1781281800 | 19964.335 | 444.79 | 2.28 | 19655.867 | 20115.688 | 19640.833 | 0 |
| 1781195400 | 19519.542 | 803.46 | 4.29 | 19097.076 | 19887.059 | 19039.498 | 0 |
| 1781109000 | 18716.08 | -219.54 | -1.16 | 18841.761 | 19163.082 | 18290.838 | 0 |
| 1781022600 | 18935.621 | 0 | 0.00 | 18935.621 | 18935.621 | 18935.621 | 0 |
| 1780936200 | 18935.621 | -10.32 | -0.05 | 18817.672 | 19032.532 | 18750.297 | 0 |
| 1780677000 | 18945.938 | 99.59 | 0.53 | 18917.124 | 19300.692 | 18727.941 | 0 |
| 1780590600 | 18846.351 | -516.39 | -2.67 | 19284.992 | 19329.097 | 18842.598 | 0 |
| 1780504200 | 19362.741 | 258.97 | 1.36 | 19189.136 | 19535.351 | 19117.526 | 0 |
| 1780417800 | 19103.772 | -18.26 | -0.10 | 19243.08 | 19245.803 | 18854.953 | 0 |
| 1780331400 | 19122.035 | -532.8 | -2.71 | 19728.385 | 19932.216 | 19101.756 | 0 |
| 1780072200 | 19654.831 | -75.98 | -0.39 | 19929.539 | 19948.989 | 19524.263 | 0 |
| 1779985800 | 19730.807 | -320.38 | -1.60 | 20145.92 | 20277.782 | 19730.807 | 0 |
| 1779899400 | 20051.19 | -398.86 | -1.95 | 20231.506 | 20329.959 | 19904.352 | 0 |
| 1779813000 | 20450.049 | -109.43 | -0.53 | 20513.993 | 20870.201 | 20450.049 | 0 |
| 1779726600 | 20559.477 | 369.74 | 1.83 | 20557.067 | 20693.972 | 20445.278 | 0 |
| 1779467400 | 20189.741 | -372.78 | -1.81 | 20651.957 | 20959.232 | 20189.741 | 0 |
| 1779381000 | 20562.516 | -99.2 | -0.48 | 20705.303 | 20939.397 | 20465.425 | 0 |
| 1779294600 | 20661.717 | 574.36 | 2.86 | 20103.062 | 20918.257 | 20018.594 | 0 |
| 1779208200 | 20087.353 | 196.54 | 0.99 | 20001.149 | 20368.569 | 19808.693 | 0 |
| 1779121800 | 19890.817 | 691.06 | 3.60 | 18957.374 | 19890.817 | 18859.089 | 0 |
| 1778862600 | 19199.76 | -596.05 | -3.01 | 19964.138 | 20055.848 | 19094.582 | 0 |
| 1778776200 | 19795.811 | 331.66 | 1.70 | 19738.929 | 19810.46 | 19594.807 | 0 |
| 1778689800 | 19464.154 | 139.65 | 0.72 | 19591.901 | 19716.598 | 19038.016 | 0 |
| 1778603400 | 19324.506 | -706.15 | -3.53 | 19885.238 | 20037.123 | 19273.102 | 0 |
| 1778517000 | 20030.659 | 754.4 | 3.91 | 19327.716 | 20083.971 | 19315.367 | 0 |
| 1778257800 | 19276.259 | -185.86 | -0.95 | 19215.941 | 19462.037 | 19058.78 | 0 |
| 1778171400 | 19462.122 | -875 | -4.30 | 20506.871 | 20668.273 | 19462.122 | 0 |
| 1778085000 | 20337.117 | 820.01 | 4.20 | 19738.654 | 20559.156 | 19329.611 | 0 |
| 1777998600 | 19517.111 | 220.44 | 1.14 | 19352.065 | 20179.079 | 19190.106 | 0 |
| 1777912200 | 19296.669 | -347.26 | -1.77 | 20550.394 | 20550.394 | 19173.775 | 0 |
| 1777566600 | 19643.925 | 37.06 | 0.19 | 19643.925 | 20597.248 | 19521.761 | 0 |
| 1777480200 | 19606.865 | 191.5 | 0.99 | 20058.775 | 20082.83 | 19494.671 | 0 |
| 1777393800 | 19415.366 | 0 | 0.00 | 19415.366 | 19415.366 | 19415.366 | 0 |
| 1777307400 | 19415.366 | 330.45 | 1.73 | 19240.366 | 19635.735 | 19167.999 | 0 |
| 1777048200 | 19084.917 | -546.07 | -2.78 | 19640.68 | 19652.582 | 19084.917 | 0 |
| 1776961800 | 19630.987 | 145.05 | 0.74 | 19404.195 | 19714.927 | 19280.45 | 0 |
| 1776875400 | 19485.936 | 307.79 | 1.60 | 19301.573 | 19693.383 | 19179.868 | 0 |
| 1776789000 | 19178.144 | -264.54 | -1.36 | 19401.926 | 19595.627 | 19162.955 | 0 |
| 1776702600 | 19442.686 | -56.22 | -0.29 | 19643.722 | 19688.83 | 19307.287 | 0 |
| 1776443400 | 19498.908 | -306.47 | -1.55 | 19895.052 | 19924.461 | 19188.71 | 0 |
| 1776357000 | 19805.38 | -747.05 | -3.63 | 20465.077 | 20544.204 | 19799.807 | 0 |
| 1776270600 | 20552.425 | -115.56 | -0.56 | 20658.35 | 20837.617 | 20377.843 | 0 |
| 1776184200 | 20667.985 | 16.75 | 0.08 | 20815.368 | 20836.742 | 20364.608 | 0 |
| 1776097800 | 20651.231 | -860.1 | -4.00 | 21258.644 | 21277.415 | 20473.178 | 0 |
| 1775838600 | 21511.333 | 0 | 0.00 | 21511.333 | 21511.333 | 21511.333 | 0 |
| 1775752200 | 21511.333 | 783.72 | 3.78 | 21591.397 | 21724.118 | 21349.557 | 0 |
| 1775665800 | 20727.616 | 0 | 0.00 | 20727.616 | 20727.616 | 20727.616 | 0 |
| 1775579400 | 20727.616 | -32.3 | -0.16 | 21103.564 | 21452.15 | 20577.14 | 0 |
| 1775147400 | 20759.913 | 454.51 | 2.24 | 19828.89 | 20862.635 | 19782.504 | 0 |
| 1775061000 | 20305.402 | 1 | 5.52 | 19849.913 | 20305.402 | 19729.726 | 0 |
| 1774974600 | 19243.773 | 384.46 | 2.04 | 18952.363 | 19618.058 | 18842.934 | 0 |
| 1774888200 | 18859.318 | 1 | 6.29 | 17904.856 | 18859.318 | 17888.802 | 0 |
| 1774632600 | 17742.605 | -709.73 | -3.85 | 18597.518 | 18773.5 | 17553.79 | 0 |
| 1774546200 | 18452.337 | -109.39 | -0.59 | 18397.304 | 18660.649 | 18304.443 | 0 |
| 1774459800 | 18561.731 | 792.7 | 4.46 | 18063.724 | 18630.864 | 17805.193 | 0 |
| 1774373400 | 17769.031 | 604.78 | 3.52 | 17418.86 | 17811.858 | 17181.786 | 0 |
| 1774287000 | 17164.251 | 123.58 | 0.73 | 16111.833 | 17807.222 | 15980.545 | 0 |
| 1774027800 | 17040.669 | -1 | -6.40 | 18442.163 | 18652.83 | 17040.669 | 0 |
| 1773941400 | 18206.321 | -1 | -6.18 | 18940.101 | 18953.812 | 17953.457 | 0 |
| 1773855000 | 19405.576 | -263.64 | -1.34 | 19819.551 | 19949.67 | 19235.934 | 0 |
| 1773768600 | 19669.22 | 286.71 | 1.48 | 19589.216 | 19921.243 | 19550.182 | 0 |
| 1773682200 | 19382.515 | -95.94 | -0.49 | 19407.175 | 19768.795 | 19285.323 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
