Hot Features
プレミアム
PSI 20 TR (PSITR)
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 | -145.54 | -0.49587159808 | 29350.34 | 30030.64 | 29044.36 | 0 | 0 | IX |
| 4 | 600.58 | 2.09962026582 | 28604.22 | 30030.64 | 28324.57 | 0 | 0 | IX |
| 12 | 71.46 | 0.24528598506 | 29133.34 | 30030.64 | 28324.57 | 0 | 0 | IX |
| 26 | 2518.07 | 9.43566334279 | 26686.73 | 30030.64 | 26123.98 | 0 | 0 | IX |
| 52 | 5208.7 | 21.7064439638 | 23996.1 | 30030.64 | 23664.55 | 0 | 0 | IX |
| 156 | 12437.1 | 74.1729634953 | 16767.7 | 30030.64 | 16600.56 | 0 | 0 | IX |
| 260 | 15684.54 | 116.007680326 | 13520.26 | 30030.64 | 12751.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 29204.8 | -526.75 | -1.77 | 29699.86 | 29699.86 | 29172.16 | 0 |
| 1783441800 | 29731.55 | 102.21 | 0.34 | 29692.32 | 29860.73 | 29681.31 | 0 |
| 1783355400 | 29629.34 | -356.7 | -1.19 | 30017.27 | 30017.27 | 29606.18 | 0 |
| 1783096200 | 29986.04 | 764.43 | 2.62 | 29711.69 | 30030.64 | 29625.83 | 0 |
| 1783009800 | 29221.61 | 0 | 0.00 | 29221.61 | 29221.61 | 29221.61 | 0 |
| 1782923400 | 29221.61 | -135.4 | -0.46 | 29350.34 | 29352.98 | 29044.36 | 0 |
| 1782837000 | 29357.01 | -86.44 | -0.29 | 29575.06 | 29612.58 | 29238.8 | 0 |
| 1782750600 | 29443.45 | 117.97 | 0.40 | 29373.95 | 29478.62 | 29334.87 | 0 |
| 1782491400 | 29325.48 | -67.88 | -0.23 | 29336.97 | 29460.78 | 29292.22 | 0 |
| 1782405000 | 29393.36 | 325.62 | 1.12 | 29065.47 | 29506.3 | 29058.88 | 0 |
| 1782318600 | 29067.74 | -259.5 | -0.88 | 29246.71 | 29330.08 | 28918.64 | 0 |
| 1782232200 | 29327.24 | -101.05 | -0.34 | 29362.1 | 29400.56 | 29134.77 | 0 |
| 1782145800 | 29428.29 | 248.74 | 0.85 | 29289.69 | 29441.53 | 29191.41 | 0 |
| 1781886600 | 29179.55 | 0 | 0.00 | 29179.55 | 29179.55 | 29179.55 | 0 |
| 1781800200 | 29179.55 | 0 | 0.00 | 29179.55 | 29179.55 | 29179.55 | 0 |
| 1781713800 | 29179.55 | 219.25 | 0.76 | 28866.41 | 29179.55 | 28739.78 | 0 |
| 1781627400 | 28960.3 | -76.2 | -0.26 | 29078.36 | 29085.36 | 28761.4 | 0 |
| 1781541000 | 29036.5 | -134.6 | -0.46 | 29295.88 | 29313.18 | 28987.77 | 0 |
| 1781281800 | 29171.1 | 221.1 | 0.76 | 29018.6 | 29245.92 | 29011.16 | 0 |
| 1781195400 | 28950 | 409.58 | 1.44 | 28735.26 | 29136.82 | 28706 | 0 |
| 1781109000 | 28540.42 | -108.48 | -0.38 | 28604.22 | 28767.32 | 28324.57 | 0 |
| 1781022600 | 28648.9 | 0 | 0.00 | 28648.9 | 28648.9 | 28648.9 | 0 |
| 1780936200 | 28648.9 | -1.65 | -0.01 | 28589.45 | 28699.1 | 28555.49 | 0 |
| 1780677000 | 28650.55 | 56.05 | 0.20 | 28635.98 | 28829.97 | 28540.3 | 0 |
| 1780590600 | 28594.5 | -255.28 | -0.88 | 28812.35 | 28834.26 | 28592.64 | 0 |
| 1780504200 | 28849.78 | 130.96 | 0.46 | 28762.78 | 28936.27 | 28726.9 | 0 |
| 1780417800 | 28718.82 | -7.96 | -0.03 | 28788.58 | 28797.11 | 28594.22 | 0 |
| 1780331400 | 28726.78 | -221.08 | -0.76 | 29024.46 | 29124.53 | 28716.82 | 0 |
| 1780072200 | 28947.86 | -36 | -0.12 | 29082.37 | 29091.9 | 28883.87 | 0 |
| 1779985800 | 28983.86 | -153.99 | -0.53 | 29184.94 | 29248.81 | 28983.86 | 0 |
| 1779899400 | 29137.85 | -189.46 | -0.65 | 29224.05 | 29271.11 | 29067.66 | 0 |
| 1779813000 | 29327.31 | -37.79 | -0.13 | 29357.75 | 29527.34 | 29327.31 | 0 |
| 1779726600 | 29365.1 | 181.77 | 0.62 | 29363.94 | 29429.9 | 29310.07 | 0 |
| 1779467400 | 29183.33 | -169.95 | -0.58 | 29403.27 | 29548.78 | 29183.33 | 0 |
| 1779381000 | 29353.28 | -39.91 | -0.14 | 29420.99 | 29531.99 | 29307.24 | 0 |
| 1779294600 | 29393.19 | 278.69 | 0.96 | 29123.29 | 29517.14 | 29082.48 | 0 |
| 1779208200 | 29114.5 | 110.2 | 0.38 | 29072.6 | 29251.19 | 28979.05 | 0 |
| 1779121800 | 29004.3 | 347.37 | 1.21 | 28539.89 | 29004.3 | 28490.99 | 0 |
| 1778862600 | 28656.93 | -289.33 | -1.00 | 29029.5 | 29074.2 | 28604.65 | 0 |
| 1778776200 | 28946.26 | 164.66 | 0.57 | 28918.23 | 28953.48 | 28847.19 | 0 |
| 1778689800 | 28781.6 | 70.34 | 0.24 | 28844.87 | 28906.62 | 28570.56 | 0 |
| 1778603400 | 28711.26 | -333.98 | -1.15 | 28982.28 | 29055.7 | 28686.41 | 0 |
| 1778517000 | 29045.24 | 399.27 | 1.39 | 28697.03 | 29072.38 | 28681.56 | 0 |
| 1778257800 | 28645.97 | -50.02 | -0.17 | 28616.32 | 28737.28 | 28539.08 | 0 |
| 1778171400 | 28695.99 | -416.31 | -1.43 | 29194.51 | 29265.18 | 28695.99 | 0 |
| 1778085000 | 29112.3 | 430.55 | 1.50 | 28819.14 | 29221.07 | 28618.77 | 0 |
| 1777998600 | 28681.75 | 149.99 | 0.53 | 28600.41 | 29008.01 | 28520.59 | 0 |
| 1777912200 | 28531.76 | -148.37 | -0.52 | 29125.51 | 29125.51 | 28474.38 | 0 |
| 1777566600 | 28680.13 | 19.25 | 0.07 | 28680.13 | 29144.64 | 28620.6 | 0 |
| 1777480200 | 28660.88 | 99.54 | 0.35 | 28878.39 | 28889.87 | 28606.88 | 0 |
| 1777393800 | 28561.34 | 0 | 0.00 | 28561.34 | 28561.34 | 28561.34 | 0 |
| 1777307400 | 28561.34 | 167.4 | 0.59 | 28474.55 | 28670.62 | 28447.58 | 0 |
| 1777048200 | 28393.94 | -264.54 | -0.92 | 28664.38 | 28670.17 | 28393.94 | 0 |
| 1776961800 | 28658.48 | 72.11 | 0.25 | 28547.58 | 28699.53 | 28487.06 | 0 |
| 1776875400 | 28586.37 | 153.29 | 0.54 | 28495.26 | 28688.89 | 28435.11 | 0 |
| 1776789000 | 28433.08 | -128.36 | -0.45 | 28542.66 | 28637.51 | 28426.24 | 0 |
| 1776702600 | 28561.44 | -23.93 | -0.08 | 28659.68 | 28681.72 | 28495.28 | 0 |
| 1776443400 | 28585.37 | -147.02 | -0.51 | 28776.94 | 28791.16 | 28432.03 | 0 |
| 1776357000 | 28732.39 | -351.17 | -1.21 | 29043.56 | 29084.47 | 28729.31 | 0 |
| 1776270600 | 29083.56 | -53.1 | -0.18 | 29133.34 | 29217.58 | 29001.53 | 0 |
| 1776184200 | 29136.66 | 9.08 | 0.03 | 29205.96 | 29216 | 28994.03 | 0 |
| 1776097800 | 29127.58 | -390.34 | -1.32 | 29407.03 | 29418.06 | 29043.11 | 0 |
| 1775838600 | 29517.92 | 0 | 0.00 | 29517.92 | 29517.92 | 29517.92 | 0 |
| 1775752200 | 29517.92 | 367.93 | 1.26 | 29554.81 | 29615.95 | 29443.39 | 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。
