Hot Features
プレミアム
PSI 20 Total Return Leverage (PSITL)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.281 | 0.191080499746 | 2240.417 | 2283.423 | 2178.788 | 0 | 0 | IX |
| 4 | -78.247 | -3.36843963159 | 2322.945 | 2417.772 | 2163.323 | 0 | 0 | IX |
| 12 | -261.857 | -10.446888259 | 2506.555 | 2603.379 | 2163.323 | 0 | 0 | IX |
| 26 | -332.069 | -12.887040233 | 2576.767 | 2651.873 | 2163.323 | 0 | 0 | IX |
| 52 | 134.77 | 6.38742175088 | 2109.928 | 2651.873 | 1924.02 | 0 | 0 | IX |
| 156 | 756.069 | 50.7896191731 | 1488.629 | 2651.873 | 1302.398 | 0 | 0 | IX |
| 260 | 1009.505 | 81.7285233967 | 1235.193 | 2651.873 | 546.176 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2244.698 | 33.53 | 1.52 | 2224.4119 | 2247.8449 | 2213.598 | 0 |
| 1732210200 | 2211.168 | 4.98 | 0.23 | 2206.136 | 2214.6909 | 2178.788 | 0 |
| 1732123800 | 2206.19 | -4.82 | -0.22 | 2233.774 | 2248.39 | 2200.442 | 0 |
| 1732037400 | 2211.006 | -37.97 | -1.69 | 2250.689 | 2260.509 | 2182.113 | 0 |
| 1731951000 | 2248.973 | -10.98 | -0.49 | 2260.229 | 2283.4229 | 2242.4899 | 0 |
| 1731691800 | 2259.953 | 36.97 | 1.66 | 2240.417 | 2277.273 | 2231.855 | 0 |
| 1731605400 | 2222.981 | 54.98 | 2.54 | 2188.849 | 2237.353 | 2182.159 | 0 |
| 1731519000 | 2168.005 | -26.64 | -1.21 | 2212.257 | 2221.881 | 2159.736 | 0 |
| 1731432600 | 2194.641 | -61.83 | -2.74 | 2238.149 | 2251.776 | 2194.641 | 0 |
| 1731346200 | 2256.469 | 22.26 | 1.00 | 2257.718 | 2266.23 | 2245.65 | 0 |
| 1731087000 | 2234.209 | 26.88 | 1.22 | 2238.955 | 2262.763 | 2233.492 | 0 |
| 1731000600 | 2207.33 | 9.91 | 0.45 | 2218.274 | 2231.1729 | 2193.199 | 0 |
| 1730914200 | 2197.417 | -154.21 | -6.56 | 2313.08 | 2320.1909 | 2163.323 | 0 |
| 1730827800 | 2351.63 | -26.48 | -1.11 | 2369.1149 | 2385.705 | 2345.308 | 0 |
| 1730741400 | 2378.111 | -7.91 | -0.33 | 2404.773 | 2417.772 | 2370.799 | 0 |
| 1730482200 | 2386.0189 | 44.32 | 1.89 | 2365.654 | 2397.78 | 2348.828 | 0 |
| 1730395800 | 2341.696 | 98.86 | 4.41 | 2313.0569 | 2354.45 | 2313.0569 | 0 |
| 1730309400 | 2242.8359 | -33.48 | -1.47 | 2252.08 | 2269.329 | 2235.439 | 0 |
| 1730223000 | 2276.314 | -12.43 | -0.54 | 2314.045 | 2324.722 | 2259.18 | 0 |
| 1730136600 | 2288.746 | -41.76 | -1.79 | 2344.334 | 2344.334 | 2275.438 | 0 |
| 1729873800 | 2330.505 | 15.48 | 0.67 | 2322.945 | 2350.775 | 2318.901 | 0 |
| 1729787400 | 2315.025 | -21.25 | -0.91 | 2336.736 | 2360.158 | 2314.931 | 0 |
| 1729701000 | 2336.276 | -24.87 | -1.05 | 2363.858 | 2370.276 | 2319.819 | 0 |
| 1729614600 | 2361.148 | -88.06 | -3.60 | 2408.413 | 2408.581 | 2349.279 | 0 |
| 1729528200 | 2449.2109 | 0 | 0.00 | 2449.2109 | 2449.2109 | 2449.2109 | 0 |
| 1729269000 | 2449.2109 | -31.2 | -1.26 | 2475.984 | 2476.272 | 2445.369 | 0 |
| 1729182600 | 2480.406 | -25.6 | -1.02 | 2512.888 | 2519.368 | 2477.233 | 0 |
| 1729096200 | 2506.009 | 38.35 | 1.55 | 2478.422 | 2506.421 | 2466.706 | 0 |
| 1729009800 | 2467.656 | -14.49 | -0.58 | 2465.643 | 2477.347 | 2444.822 | 0 |
| 1728923400 | 2482.1439 | -30 | -1.19 | 2513.343 | 2514.511 | 2474.944 | 0 |
| 1728664200 | 2512.148 | 50.89 | 2.07 | 2459.132 | 2512.377 | 2455.014 | 0 |
| 1728577800 | 2461.254 | -14.26 | -0.58 | 2485.804 | 2495.176 | 2461.254 | 0 |
| 1728491400 | 2475.516 | 26.89 | 1.10 | 2473.737 | 2481.2399 | 2446.398 | 0 |
| 1728405000 | 2448.627 | -18.35 | -0.74 | 2453.864 | 2470.454 | 2438.204 | 0 |
| 1728318600 | 2466.978 | 32.86 | 1.35 | 2447.535 | 2476.6729 | 2437.663 | 0 |
| 1728059400 | 2434.116 | 1.01 | 0.04 | 2439.9699 | 2461.952 | 2427.707 | 0 |
| 1727973000 | 2433.103 | -36.47 | -1.48 | 2486.577 | 2489.765 | 2433.103 | 0 |
| 1727886600 | 2469.568 | -32.68 | -1.31 | 2506.003 | 2521.492 | 2469.568 | 0 |
| 1727800200 | 2502.245 | -41.15 | -1.62 | 2533.743 | 2540.032 | 2501.998 | 0 |
| 1727713800 | 2543.393 | -12.34 | -0.48 | 2554.617 | 2554.617 | 2506.76 | 0 |
| 1727454600 | 2555.73 | 27.29 | 1.08 | 2537.562 | 2559.696 | 2523.921 | 0 |
| 1727368200 | 2528.4409 | -17.01 | -0.67 | 2547.511 | 2547.511 | 2507.806 | 0 |
| 1727281800 | 2545.45 | 21.56 | 0.85 | 2509.804 | 2551.986 | 2501.583 | 0 |
| 1727195400 | 2523.889 | 19.9 | 0.79 | 2511.893 | 2535.685 | 2496.516 | 0 |
| 1727109000 | 2503.994 | 12.79 | 0.51 | 2507.016 | 2524.344 | 2486.438 | 0 |
| 1726849800 | 2491.203 | -1.28 | -0.05 | 2491.203 | 2498.948 | 2475.725 | 0 |
| 1726763400 | 2492.484 | -25.81 | -1.02 | 2544.619 | 2551.663 | 2473.492 | 0 |
| 1726677000 | 2518.29 | -48.16 | -1.88 | 2571.684 | 2582.731 | 2517.937 | 0 |
| 1726590600 | 2566.453 | 20.42 | 0.80 | 2568.341 | 2575.406 | 2554.324 | 0 |
| 1726504200 | 2546.03 | -37.01 | -1.43 | 2578.342 | 2585.303 | 2543.674 | 0 |
| 1726245000 | 2583.041 | 34.28 | 1.34 | 2567.283 | 2603.379 | 2560.061 | 0 |
| 1726158600 | 2548.762 | 8.84 | 0.35 | 2562.535 | 2576.047 | 2546.799 | 0 |
| 1726072200 | 2539.924 | 54.45 | 2.19 | 2514.819 | 2547.118 | 2510.472 | 0 |
| 1725985800 | 2485.477 | -51.52 | -2.03 | 2530.63 | 2562.481 | 2485.477 | 0 |
| 1725899400 | 2536.992 | 40.57 | 1.63 | 2510.761 | 2541.704 | 2507.027 | 0 |
| 1725640200 | 2496.42 | -16.62 | -0.66 | 2498.58 | 2530.366 | 2475.878 | 0 |
| 1725553800 | 2513.039 | 0.67 | 0.03 | 2496.723 | 2544.6529 | 2496.723 | 0 |
| 1725467400 | 2512.3739 | 24.22 | 0.97 | 2443.6529 | 2512.3739 | 2442.565 | 0 |
| 1725381000 | 2488.149 | -50.54 | -1.99 | 2551.065 | 2558.764 | 2481.45 | 0 |
| 1725294600 | 2538.692 | 9.43 | 0.37 | 2528.054 | 2547.602 | 2507.578 | 0 |
| 1725035400 | 2529.259 | 34.2 | 1.37 | 2506.555 | 2553.334 | 2506.555 | 0 |
| 1724949000 | 2495.062 | -3.6 | -0.14 | 2475.8649 | 2514.6729 | 2468.67 | 0 |
| 1724862600 | 2498.658 | -21.06 | -0.84 | 2518.3159 | 2535.376 | 2498.658 | 0 |
| 1724776200 | 2519.722 | 22.23 | 0.89 | 2508.05 | 2524.991 | 2505.222 | 0 |
| 1724689800 | 2497.492 | 12.34 | 0.50 | 2481.859 | 2500.5369 | 2472.746 | 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
