Hot Features
プレミアム
PSI 20 Total Return Leverage (PSITL)
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 | 187.614 | 3.98273371765 | 4710.684 | 4944.198 | 4618.718 | 0 | 0 | IX |
| 4 | 6.699 | 0.136949083521 | 4891.599 | 5034.277 | 4618.718 | 0 | 0 | IX |
| 12 | 411.139 | 9.16256811938 | 4487.159 | 5082.719 | 4404.531 | 0 | 0 | IX |
| 26 | 1187.98 | 32.0182798348 | 3710.318 | 5082.719 | 3689.275 | 0 | 0 | IX |
| 52 | 1675.027 | 51.9666822926 | 3223.271 | 5082.719 | 3114.679 | 0 | 0 | IX |
| 156 | 2911.478 | 146.539595937 | 1986.82 | 5082.719 | 1822.034 | 0 | 0 | IX |
| 260 | 3568.066 | 268.228850306 | 1330.232 | 5082.719 | 1159.935 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781713800 | 4898.298 | 72.76 | 1.51 | 4793.944 | 4898.298 | 4751.744 | 0 |
| 1781627400 | 4825.534 | -25.76 | -0.53 | 4864.982 | 4867.322 | 4759.071 | 0 |
| 1781541000 | 4851.295 | -46.11 | -0.94 | 4938.389 | 4944.198 | 4834.932 | 0 |
| 1781281800 | 4897.4 | 73.38 | 1.52 | 4846.577 | 4922.336 | 4844.1 | 0 |
| 1781195400 | 4824.017 | 134.31 | 2.86 | 4753.445 | 4885.409 | 4743.827 | 0 |
| 1781109000 | 4689.704 | -36.36 | -0.77 | 4710.684 | 4764.322 | 4618.718 | 0 |
| 1781022600 | 4726.059 | 0 | 0.00 | 4726.059 | 4726.059 | 4726.059 | 0 |
| 1780936200 | 4726.059 | -1.42 | -0.03 | 4706.439 | 4742.625 | 4695.231 | 0 |
| 1780677000 | 4727.482 | 18.17 | 0.39 | 4722.682 | 4786.579 | 4691.167 | 0 |
| 1780590600 | 4709.312 | -85.14 | -1.78 | 4781.7209 | 4789.002 | 4708.693 | 0 |
| 1780504200 | 4794.456 | 43.04 | 0.91 | 4765.671 | 4823.077 | 4753.7969 | 0 |
| 1780417800 | 4751.418 | -2.93 | -0.06 | 4774.509 | 4777.331 | 4710.176 | 0 |
| 1780331400 | 4754.347 | -74.66 | -1.55 | 4853.664 | 4887.05 | 4751.026 | 0 |
| 1780072200 | 4829.006 | -12.33 | -0.25 | 4873.943 | 4877.124 | 4807.63 | 0 |
| 1779985800 | 4841.334 | -52.02 | -1.06 | 4908.871 | 4930.3239 | 4841.334 | 0 |
| 1779899400 | 4893.358 | -64.36 | -1.30 | 4922.501 | 4938.4129 | 4869.626 | 0 |
| 1779813000 | 4957.719 | -13.1 | -0.26 | 4968.026 | 5025.442 | 4957.719 | 0 |
| 1779726600 | 4970.822 | 60.26 | 1.23 | 4970.4309 | 4992.63 | 4952.305 | 0 |
| 1779467400 | 4910.566 | -57.84 | -1.16 | 4985.021 | 5034.277 | 4910.566 | 0 |
| 1779381000 | 4968.403 | -13.84 | -0.28 | 4991.357 | 5028.9889 | 4952.796 | 0 |
| 1779294600 | 4982.244 | 93.3 | 1.91 | 4891.599 | 5023.87 | 4877.894 | 0 |
| 1779208200 | 4888.9489 | 36.57 | 0.75 | 4874.929 | 4934.684 | 4843.63 | 0 |
| 1779121800 | 4852.378 | 113.99 | 2.41 | 4698.8 | 4852.378 | 4682.629 | 0 |
| 1778862600 | 4738.386 | -96.96 | -2.01 | 4862.858 | 4877.792 | 4720.918 | 0 |
| 1778776200 | 4835.347 | 54.41 | 1.14 | 4826.033 | 4837.746 | 4802.433 | 0 |
| 1778689800 | 4780.939 | 23.02 | 0.48 | 4801.908 | 4822.376 | 4710.992 | 0 |
| 1778603400 | 4757.919 | -112.3 | -2.31 | 4848.809 | 4873.429 | 4749.587 | 0 |
| 1778517000 | 4870.223 | 131.22 | 2.77 | 4755.012 | 4879.203 | 4749.894 | 0 |
| 1778257800 | 4738.999 | -16.88 | -0.35 | 4729.173 | 4769.264 | 4703.569 | 0 |
| 1778171400 | 4755.874 | -140.34 | -2.87 | 4923.558 | 4947.332 | 4755.874 | 0 |
| 1778085000 | 4896.211 | 142.43 | 3.00 | 4799.033 | 4932.2659 | 4732.612 | 0 |
| 1777998600 | 4753.785 | 49.17 | 1.05 | 4726.959 | 4861.379 | 4700.635 | 0 |
| 1777912200 | 4704.611 | -53.04 | -1.11 | 4904.3239 | 4904.3239 | 4685.31 | 0 |
| 1777566600 | 4757.653 | 6.09 | 0.13 | 4757.653 | 4911.673 | 4737.916 | 0 |
| 1777480200 | 4751.567 | 31.77 | 0.67 | 4824.13 | 4827.959 | 4733.552 | 0 |
| 1777393800 | 4719.794 | 0 | 0.00 | 4719.794 | 4719.794 | 4719.794 | 0 |
| 1777307400 | 4719.794 | 54.14 | 1.16 | 4691.273 | 4755.71 | 4682.411 | 0 |
| 1777048200 | 4665.649 | -88.06 | -1.85 | 4755.369 | 4757.29 | 4665.649 | 0 |
| 1776961800 | 4753.706 | 23.57 | 0.50 | 4717.004 | 4767.29 | 4696.978 | 0 |
| 1776875400 | 4730.134 | 50.17 | 1.07 | 4700.1409 | 4763.883 | 4680.342 | 0 |
| 1776789000 | 4679.965 | -42.74 | -0.91 | 4716.203 | 4747.57 | 4677.701 | 0 |
| 1776702600 | 4722.706 | -8.8 | -0.19 | 4755.228 | 4762.525 | 4700.803 | 0 |
| 1776443400 | 4731.508 | -49.22 | -1.03 | 4795.2569 | 4799.9889 | 4680.478 | 0 |
| 1776357000 | 4780.727 | -118.62 | -2.42 | 4885.568 | 4899.349 | 4779.689 | 0 |
| 1776270600 | 4899.348 | -18.23 | -0.37 | 4916.15 | 4944.586 | 4871.656 | 0 |
| 1776184200 | 4917.577 | 2.76 | 0.06 | 4940.961 | 4944.352 | 4869.443 | 0 |
| 1776097800 | 4914.817 | -134.49 | -2.66 | 5010.144 | 5013.909 | 4886.002 | 0 |
| 1775838600 | 5049.302 | 0 | 0.00 | 5049.302 | 5049.302 | 5049.302 | 0 |
| 1775752200 | 5049.302 | 124.04 | 2.52 | 5061.875 | 5082.719 | 5023.895 | 0 |
| 1775665800 | 4925.263 | 0 | 0.00 | 4925.263 | 4925.263 | 4925.263 | 0 |
| 1775579400 | 4925.263 | -4.6 | -0.09 | 4984.781 | 5039.967 | 4901.592 | 0 |
| 1775147400 | 4929.867 | 72.58 | 1.49 | 4781.393 | 4947.197 | 4773.995 | 0 |
| 1775061000 | 4857.284 | 172.4 | 3.68 | 4783.358 | 4857.284 | 4763.852 | 0 |
| 1774974600 | 4684.885 | 62.91 | 1.36 | 4637.273 | 4746.037 | 4619.219 | 0 |
| 1774888200 | 4621.976 | 186.39 | 4.20 | 4462.901 | 4621.976 | 4460.226 | 0 |
| 1774632600 | 4435.585 | -116.63 | -2.56 | 4576.191 | 4605.134 | 4404.531 | 0 |
| 1774546200 | 4552.219 | -17.86 | -0.39 | 4543.186 | 4586.411 | 4527.944 | 0 |
| 1774459800 | 4570.08 | 132.08 | 2.98 | 4487.159 | 4581.592 | 4444.112 | 0 |
| 1774373400 | 4437.999 | 101.94 | 2.35 | 4379.025 | 4445.211 | 4339.098 | 0 |
| 1774287000 | 4336.0559 | 21.13 | 0.49 | 4158.398 | 4444.595 | 4136.235 | 0 |
| 1774027800 | 4314.926 | -192.29 | -4.27 | 4546.232 | 4581.938 | 4314.926 | 0 |
| 1773941400 | 4507.214 | -193.57 | -4.12 | 4625.715 | 4627.929 | 4466.379 | 0 |
| 1773855000 | 4700.7879 | -42.29 | -0.89 | 4767.339 | 4788.2569 | 4673.5159 | 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。
