Hot Features
プレミアム
PSI 20 TR (PSITR)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 356.57 | 1.91524926655 | 18617.42 | 18989.85 | 18508.73 | 0 | 0 | IX |
| 4 | -125.85 | -0.658906043192 | 19099.84 | 19205.81 | 18508.73 | 0 | 0 | IX |
| 12 | -801.59 | -4.05343357818 | 19775.58 | 20111.34 | 18508.73 | 0 | 0 | IX |
| 26 | -440.05 | -2.26665856257 | 19414.04 | 20502.53 | 18508.73 | 0 | 0 | IX |
| 52 | 661.13 | 3.61019523985 | 18312.86 | 20502.53 | 17276.49 | 0 | 0 | IX |
| 156 | 4481.44 | 30.9223704593 | 14492.55 | 20502.53 | 13601.9 | 0 | 0 | IX |
| 260 | 6241.8 | 49.0237736006 | 12732.19 | 20502.53 | 8550.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 18973.99 | 142.19 | 0.76 | 18800.98 | 18989.85 | 18746.68 | 0 |
| 1735061400 | 18831.8 | 59.26 | 0.32 | 18797.33 | 18893.79 | 18784.07 | 0 |
| 1734975000 | 18772.54 | 86.57 | 0.46 | 18695.53 | 18834.74 | 18676.14 | 0 |
| 1734715800 | 18685.97 | -42.74 | -0.23 | 18617.42 | 18709.55 | 18508.73 | 0 |
| 1734629400 | 18728.71 | -10.19 | -0.05 | 18615.03 | 18831.77 | 18615.03 | 0 |
| 1734543000 | 18738.9 | -17.4 | -0.09 | 18784.91 | 18889.29 | 18728.54 | 0 |
| 1734456600 | 18756.3 | -151.58 | -0.80 | 18811.71 | 18811.71 | 18649.19 | 0 |
| 1734370200 | 18907.88 | 26.39 | 0.14 | 18879.29 | 18974.91 | 18823 | 0 |
| 1734111000 | 18881.49 | -19.83 | -0.10 | 18904.59 | 18984.02 | 18828.87 | 0 |
| 1734024600 | 18901.32 | 26.81 | 0.14 | 18886.7 | 18973.6 | 18852.95 | 0 |
| 1733938200 | 18874.51 | 26.89 | 0.14 | 18869.34 | 18970.64 | 18798.43 | 0 |
| 1733851800 | 18847.62 | -35.56 | -0.19 | 18821.41 | 18886.86 | 18746.3 | 0 |
| 1733765400 | 18883.18 | 55.32 | 0.29 | 18946.82 | 18961.35 | 18843.08 | 0 |
| 1733506200 | 18827.86 | -225.59 | -1.18 | 19093.96 | 19173.57 | 18797.24 | 0 |
| 1733419800 | 19053.45 | 108.51 | 0.57 | 19050.08 | 19104.11 | 18980.87 | 0 |
| 1733333400 | 18944.94 | -89.48 | -0.47 | 19065.18 | 19102.27 | 18928.68 | 0 |
| 1733247000 | 19034.42 | 127.85 | 0.68 | 18961.96 | 19039.56 | 18859.59 | 0 |
| 1733160600 | 18906.57 | -165.03 | -0.87 | 19073.3 | 19205.81 | 18896.53 | 0 |
| 1732901400 | 19071.6 | -37.27 | -0.20 | 19099.84 | 19109.74 | 18959.41 | 0 |
| 1732815000 | 19108.87 | 38.27 | 0.20 | 19092.59 | 19183.94 | 19044.78 | 0 |
| 1732728600 | 19070.6 | 7.75 | 0.04 | 18983.12 | 19073.04 | 18894.27 | 0 |
| 1732642200 | 19062.85 | -69.77 | -0.36 | 19091.15 | 19145.03 | 19002.78 | 0 |
| 1732555800 | 19132.62 | 88.77 | 0.47 | 19064.02 | 19187.73 | 19044.57 | 0 |
| 1732296600 | 19043.85 | 144.21 | 0.76 | 18957.15 | 19057.29 | 18910.93 | 0 |
| 1732210200 | 18899.64 | 22.21 | 0.12 | 18878.11 | 18914.71 | 18761.11 | 0 |
| 1732123800 | 18877.43 | -19.67 | -0.10 | 18995.31 | 19057.77 | 18852.87 | 0 |
| 1732037400 | 18897.1 | -159.95 | -0.84 | 19065.23 | 19106.84 | 18774.69 | 0 |
| 1731951000 | 19057.05 | -43.64 | -0.23 | 19104.61 | 19202.63 | 19029.65 | 0 |
| 1731691800 | 19100.69 | 158.43 | 0.84 | 19017.45 | 19174.48 | 18980.98 | 0 |
| 1731605400 | 18942.26 | 124.76 | 0.66 | 18795.02 | 19004.25 | 18766.16 | 0 |
| 1731519000 | 18817.5 | 0 | 0.00 | 18817.5 | 18817.5 | 18817.5 | 0 |
| 1731432600 | 18817.5 | -260.45 | -1.37 | 19001.42 | 19059.03 | 18817.5 | 0 |
| 1731346200 | 19077.95 | 97.3 | 0.51 | 19083.26 | 19119.41 | 19031.99 | 0 |
| 1731087000 | 18980.65 | 115.76 | 0.61 | 19000.94 | 19102.67 | 18977.59 | 0 |
| 1731000600 | 18864.89 | 43.36 | 0.23 | 18911.76 | 18967 | 18804.37 | 0 |
| 1730914200 | 18821.53 | -637.08 | -3.27 | 19300.06 | 19329.48 | 18680.47 | 0 |
| 1730827800 | 19458.61 | -108 | -0.55 | 19530.54 | 19598.79 | 19432.6 | 0 |
| 1730741400 | 19566.61 | -29.65 | -0.15 | 19676.1 | 19729.48 | 19536.59 | 0 |
| 1730482200 | 19596.26 | 184.64 | 0.95 | 19511.86 | 19645.01 | 19442.12 | 0 |
| 1730395800 | 19411.62 | 419.48 | 2.21 | 19290.37 | 19465.62 | 19290.37 | 0 |
| 1730309400 | 18992.14 | -139.76 | -0.73 | 19030.98 | 19103.47 | 18961.05 | 0 |
| 1730223000 | 19131.9 | -51.18 | -0.27 | 19290.03 | 19334.77 | 19060.1 | 0 |
| 1730136600 | 19183.08 | -170.6 | -0.88 | 19413.9 | 19413.9 | 19127.82 | 0 |
| 1729873800 | 19353.68 | 65.42 | 0.34 | 19322.19 | 19438.12 | 19305.34 | 0 |
| 1729787400 | 19288.26 | -87.12 | -0.45 | 19378.29 | 19475.41 | 19287.87 | 0 |
| 1729701000 | 19375.38 | -101.58 | -0.52 | 19489.15 | 19515.62 | 19307.51 | 0 |
| 1729614600 | 19476.96 | -220.33 | -1.12 | 19669.68 | 19670.36 | 19428.57 | 0 |
| 1729528200 | 19697.29 | -133.68 | -0.67 | 19818.52 | 19884.8 | 19697.29 | 0 |
| 1729269000 | 19830.97 | -124.45 | -0.62 | 19938.66 | 19939.82 | 19815.51 | 0 |
| 1729182600 | 19955.42 | -101.42 | -0.51 | 20085.41 | 20111.34 | 19942.72 | 0 |
| 1729096200 | 20056.84 | 155.68 | 0.78 | 19945.6 | 20058.51 | 19898.36 | 0 |
| 1729009800 | 19901.16 | -57.22 | -0.29 | 19893.07 | 19940.12 | 19809.36 | 0 |
| 1728923400 | 19958.38 | -116.78 | -0.58 | 20083.04 | 20087.71 | 19929.61 | 0 |
| 1728664200 | 20075.16 | 150.08 | 0.75 | 19861.17 | 20076.08 | 19844.55 | 0 |
| 1728577800 | 19925.08 | 0 | 0.00 | 19925.08 | 19925.08 | 19925.08 | 0 |
| 1728491400 | 19925.08 | 109.82 | 0.55 | 19917.88 | 19948.24 | 19807.26 | 0 |
| 1728405000 | 19815.26 | -72.94 | -0.37 | 19836.37 | 19903.24 | 19773.25 | 0 |
| 1728318600 | 19888.2 | 136.38 | 0.69 | 19809.32 | 19927.54 | 19769.26 | 0 |
| 1728059400 | 19751.82 | 5.13 | 0.03 | 19775.58 | 19864.78 | 19725.82 | 0 |
| 1727973000 | 19746.69 | -145.84 | -0.73 | 19962.06 | 19974.9 | 19746.69 | 0 |
| 1727886600 | 19892.53 | -129.71 | -0.65 | 20038.3 | 20100.27 | 19892.53 | 0 |
| 1727800200 | 20022.24 | -162.23 | -0.80 | 20147.22 | 20172.17 | 20021.26 | 0 |
| 1727713800 | 20184.47 | -45.7 | -0.23 | 20228.89 | 20228.89 | 20039.48 | 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
