Hot Features
プレミアム
PSI 20 Double Short (PSI2S)
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 | -0.056 | -0.371352785146 | 15.08 | 15.611 | 14.993 | 0 | 0 | IX |
| 4 | 0.075 | 0.501705799719 | 14.949 | 15.611 | 14.318 | 0 | 0 | IX |
| 12 | -0.766 | -4.85117162761 | 15.79 | 17.577 | 14.262 | 0 | 0 | IX |
| 26 | -5.262 | -25.9390712807 | 20.286 | 20.468 | 14.262 | 0 | 0 | IX |
| 52 | -8.581 | -36.3524676975 | 23.605 | 24.033 | 14.262 | 0 | 0 | IX |
| 156 | -25.04 | -62.5 | 40.064 | 42.734 | 14.262 | 0 | 0 | IX |
| 260 | -56.778 | -79.0757917607 | 71.802 | 80.408 | 14.262 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 15.379 | 0.02 | 0.14 | 15.31 | 15.611 | 15.135 | 0 |
| 1781022600 | 15.357 | 0.1 | 0.65 | 15.213 | 15.357 | 14.95 | 0 |
| 1780936200 | 15.258 | -0.05 | -0.32 | 15.322 | 15.358 | 15.205 | 0 |
| 1780677000 | 15.307 | 0 | 0.00 | 15.307 | 15.307 | 15.307 | 0 |
| 1780590600 | 15.307 | 0.27 | 1.78 | 15.08 | 15.309 | 15.057 | 0 |
| 1780504200 | 15.039 | -0.14 | -0.90 | 15.131 | 15.169 | 14.948 | 0 |
| 1780417800 | 15.175 | 0.01 | 0.07 | 15.101 | 15.307 | 15.092 | 0 |
| 1780331400 | 15.164 | 0.23 | 1.57 | 14.857 | 15.175 | 14.754 | 0 |
| 1780072200 | 14.93 | 0.04 | 0.27 | 14.791 | 14.995 | 14.782 | 0 |
| 1779985800 | 14.89 | 0.16 | 1.07 | 14.687 | 14.89 | 14.623 | 0 |
| 1779899400 | 14.733 | 0.19 | 1.31 | 14.647 | 14.802 | 14.6 | 0 |
| 1779813000 | 14.542 | 0.04 | 0.27 | 14.512 | 14.542 | 14.345 | 0 |
| 1779726600 | 14.503 | -0.18 | -1.20 | 14.504 | 14.558 | 14.438 | 0 |
| 1779467400 | 14.679 | 0.17 | 1.17 | 14.462 | 14.679 | 14.318 | 0 |
| 1779381000 | 14.509 | 0.04 | 0.28 | 14.442 | 14.554 | 14.333 | 0 |
| 1779294600 | 14.468 | -0.28 | -1.90 | 14.741 | 14.782 | 14.342 | 0 |
| 1779208200 | 14.748 | -0.11 | -0.74 | 14.791 | 14.886 | 14.608 | 0 |
| 1779121800 | 14.858 | -0.36 | -2.38 | 15.352 | 15.404 | 14.858 | 0 |
| 1778862600 | 15.221 | 0.4 | 2.71 | 14.836 | 15.274 | 14.79 | 0 |
| 1778776200 | 14.819 | 0 | 0.00 | 14.819 | 14.819 | 14.819 | 0 |
| 1778689800 | 14.819 | 0 | 0.00 | 14.819 | 14.819 | 14.819 | 0 |
| 1778603400 | 14.819 | 0 | 0.00 | 14.819 | 14.819 | 14.819 | 0 |
| 1778517000 | 14.819 | -0.42 | -2.74 | 15.19 | 15.206 | 14.791 | 0 |
| 1778257800 | 15.237 | 0.05 | 0.36 | 15.269 | 15.35 | 15.141 | 0 |
| 1778171400 | 15.182 | 0.42 | 2.87 | 14.677 | 15.182 | 14.605 | 0 |
| 1778085000 | 14.758 | -0.45 | -2.98 | 15.069 | 15.281 | 14.643 | 0 |
| 1777998600 | 15.212 | -0.16 | -1.04 | 15.3 | 15.386 | 14.861 | 0 |
| 1777912200 | 15.372 | 0.14 | 0.93 | 14.767 | 15.43 | 14.767 | 0 |
| 1777566600 | 15.23 | -0.02 | -0.12 | 15.23 | 15.294 | 14.736 | 0 |
| 1777480200 | 15.248 | 0.18 | 1.21 | 15.021 | 15.305 | 15.009 | 0 |
| 1777393800 | 15.065 | -0.29 | -1.90 | 15.238 | 15.24 | 14.938 | 0 |
| 1777307400 | 15.356 | -0.18 | -1.13 | 15.451 | 15.481 | 15.237 | 0 |
| 1777048200 | 15.532 | 0.21 | 1.36 | 15.245 | 15.532 | 15.238 | 0 |
| 1776961800 | 15.324 | 0 | 0.00 | 15.324 | 15.324 | 15.324 | 0 |
| 1776875400 | 15.324 | -0.16 | -1.06 | 15.423 | 15.488 | 15.212 | 0 |
| 1776789000 | 15.488 | 0.14 | 0.91 | 15.37 | 15.496 | 15.269 | 0 |
| 1776702600 | 15.348 | 0.03 | 0.22 | 15.243 | 15.419 | 15.219 | 0 |
| 1776443400 | 15.315 | 0.16 | 1.04 | 15.113 | 15.477 | 15.098 | 0 |
| 1776357000 | 15.158 | 0.36 | 2.43 | 14.841 | 15.161 | 14.8 | 0 |
| 1776270600 | 14.798 | 0.05 | 0.37 | 14.748 | 14.881 | 14.663 | 0 |
| 1776184200 | 14.743 | -0.01 | -0.05 | 14.672 | 14.887 | 14.662 | 0 |
| 1776097800 | 14.75 | 0.31 | 2.13 | 14.475 | 14.832 | 14.464 | 0 |
| 1775838600 | 14.442 | 0.08 | 0.58 | 14.353 | 14.577 | 14.327 | 0 |
| 1775752200 | 14.359 | -0.1 | -0.72 | 14.322 | 14.432 | 14.262 | 0 |
| 1775665800 | 14.463 | -1.24 | -7.91 | 14.471 | 14.761 | 14.364 | 0 |
| 1775579400 | 15.706 | 0 | 0.00 | 15.706 | 15.706 | 15.706 | 0 |
| 1775147400 | 15.706 | 0 | 0.00 | 15.706 | 15.706 | 15.706 | 0 |
| 1775061000 | 15.706 | 0 | 0.00 | 15.706 | 15.706 | 15.706 | 0 |
| 1774974600 | 15.706 | 0 | 0.00 | 15.706 | 15.706 | 15.706 | 0 |
| 1774888200 | 15.706 | -0.68 | -4.17 | 16.293 | 16.303 | 15.706 | 0 |
| 1774632600 | 16.39 | 0.41 | 2.57 | 15.897 | 16.498999 | 15.795 | 0 |
| 1774546200 | 15.979 | 0.06 | 0.40 | 16.011 | 16.064 | 15.86 | 0 |
| 1774459800 | 15.916 | -0.49 | -2.96 | 16.222 | 16.381 | 15.873 | 0 |
| 1774373400 | 16.402 | -0.39 | -2.35 | 16.631 | 16.785 | 16.373999 | 0 |
| 1774287000 | 16.796 | -0.08 | -0.46 | 17.491 | 17.577 | 16.370999 | 0 |
| 1774027800 | 16.874 | 0.69 | 4.28 | 16.044 | 16.874 | 15.915 | 0 |
| 1773941400 | 16.181999 | 0.64 | 4.12 | 15.79 | 16.317 | 15.783 | 0 |
| 1773855000 | 15.541 | 0.14 | 0.90 | 15.325 | 15.629 | 15.257 | 0 |
| 1773768600 | 15.402 | -0.15 | -0.98 | 15.445 | 15.466 | 15.267 | 0 |
| 1773682200 | 15.555 | 0.08 | 0.55 | 15.541 | 15.606 | 15.35 | 0 |
| 1773423000 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1773336600 | 15.47 | 0.34 | 2.24 | 15.814 | 16.038 | 15.47 | 0 |
| 1773212400 | 15.131 | 0 | 0.00 | 15.131 | 15.131 | 15.131 | 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。
