Hot Features
プレミアム
PSI 20 ex Banks (PTEB)
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 | -21.89 | -0.373588376947 | 5859.39 | 5913.59 | 5777.81 | 0 | 0 | IX |
| 4 | -186.12 | -3.08983634426 | 6023.62 | 6072.88 | 5731.27 | 0 | 0 | IX |
| 12 | -485.38 | -7.67656510957 | 6322.88 | 6473.62 | 5731.27 | 0 | 0 | IX |
| 26 | -841 | -12.5926480497 | 6678.5 | 6756.48 | 5731.27 | 0 | 0 | IX |
| 52 | -343.47 | -5.55689479159 | 6180.97 | 6810.24 | 5731.27 | 0 | 0 | IX |
| 156 | -46.64 | -0.792639196212 | 5884.14 | 6810.24 | 5413.73 | 0 | 0 | IX |
| 260 | 519.34 | 9.76540758458 | 5318.16 | 6810.24 | 3699.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5799.12 | -13.77 | -0.24 | 5807.11 | 5821.06 | 5777.81 | 0 |
| 1732123800 | 5812.89 | -7.52 | -0.13 | 5853.15 | 5872.56 | 5807.96 | 0 |
| 1732037400 | 5820.41 | -36.3 | -0.62 | 5863.02 | 5879.54 | 5789.22 | 0 |
| 1731951000 | 5856.71 | -25.89 | -0.44 | 5887.28 | 5913.59 | 5855.96 | 0 |
| 1731691800 | 5882.6 | 53.85 | 0.92 | 5859.39 | 5904.22 | 5844.5 | 0 |
| 1731605400 | 5828.75 | 48.92 | 0.85 | 5775.6899 | 5852.22 | 5770.07 | 0 |
| 1731519000 | 5779.83 | 0 | 0.00 | 5779.83 | 5779.83 | 5779.83 | 0 |
| 1731432600 | 5779.83 | -66.11 | -1.13 | 5821.16 | 5841.35 | 5779.83 | 0 |
| 1731346200 | 5845.9399 | 27.63 | 0.47 | 5843.2 | 5863.92 | 5837.03 | 0 |
| 1731087000 | 5818.31 | 38.18 | 0.66 | 5832.42 | 5860 | 5818.31 | 0 |
| 1731000600 | 5780.13 | 8.62 | 0.15 | 5805.34 | 5824.89 | 5765.26 | 0 |
| 1730914200 | 5771.51 | -212.84 | -3.56 | 5922.83 | 5934.71 | 5731.27 | 0 |
| 1730827800 | 5984.35 | -56.2 | -0.93 | 6022 | 6030.45 | 5984.35 | 0 |
| 1730741400 | 6040.55 | 27.14 | 0.45 | 6033.42 | 6072.88 | 6010.67 | 0 |
| 1730482200 | 6013.41 | 71.48 | 1.20 | 5978.31 | 6029.58 | 5971.47 | 0 |
| 1730395800 | 5941.93 | 29.59 | 0.50 | 5994.79 | 6000.42 | 5916.34 | 0 |
| 1730309400 | 5912.34 | -46.39 | -0.78 | 5926.54 | 5953.95 | 5908.61 | 0 |
| 1730223000 | 5958.7299 | -27.5 | -0.46 | 6018.5 | 6028.91 | 5938.64 | 0 |
| 1730136600 | 5986.2299 | -65.8 | -1.09 | 6060.36 | 6060.36 | 5973.2299 | 0 |
| 1729873800 | 6052.03 | 29.52 | 0.49 | 6023.62 | 6063.45 | 6020.75 | 0 |
| 1729787400 | 6022.51 | -8.94 | -0.15 | 6033.17 | 6066.47 | 6017.11 | 0 |
| 1729701000 | 6031.45 | -34.9 | -0.58 | 6072.2299 | 6084.15 | 6007.5 | 0 |
| 1729614600 | 6066.35 | -95.57 | -1.55 | 6149.25 | 6152.92 | 6064.72 | 0 |
| 1729528200 | 6161.92 | -40.6 | -0.65 | 6203.06 | 6230.75 | 6159.22 | 0 |
| 1729269000 | 6202.52 | -48.57 | -0.78 | 6241.62 | 6242.05 | 6196.96 | 0 |
| 1729182600 | 6251.09 | -44.77 | -0.71 | 6305.8 | 6308.71 | 6247.5 | 0 |
| 1729096200 | 6295.86 | 48.04 | 0.77 | 6248.91 | 6295.86 | 6239.32 | 0 |
| 1729009800 | 6247.82 | -3.16 | -0.05 | 6227.6899 | 6266.9799 | 6217.17 | 0 |
| 1728923400 | 6250.9799 | -39.44 | -0.63 | 6274.81 | 6275.87 | 6240.11 | 0 |
| 1728664200 | 6290.42 | 4.97 | 0.08 | 6254.01 | 6295.64 | 6247.31 | 0 |
| 1728577800 | 6285.45 | 0 | 0.00 | 6285.45 | 6285.45 | 6285.45 | 0 |
| 1728491400 | 6285.45 | 33.39 | 0.53 | 6285.1899 | 6294.6899 | 6260.32 | 0 |
| 1728405000 | 6252.06 | -38.28 | -0.61 | 6264.74 | 6287.6899 | 6249.84 | 0 |
| 1728318600 | 6290.34 | 11.85 | 0.19 | 6289.1899 | 6305.96 | 6260.92 | 0 |
| 1728059400 | 6278.49 | -17.89 | -0.28 | 6301.47 | 6331.36 | 6264.25 | 0 |
| 1727973000 | 6296.38 | -62.28 | -0.98 | 6378.28 | 6383.18 | 6296.38 | 0 |
| 1727886600 | 6358.66 | -55.22 | -0.86 | 6423.4 | 6438.87 | 6358.66 | 0 |
| 1727800200 | 6413.88 | -4.63 | -0.07 | 6413.03 | 6443.07 | 6395.7 | 0 |
| 1727713800 | 6418.51 | -7.15 | -0.11 | 6427.03 | 6429.91 | 6372.06 | 0 |
| 1727454600 | 6425.66 | 65.26 | 1.03 | 6383.28 | 6429.49 | 6379.07 | 0 |
| 1727368200 | 6360.4 | -61.85 | -0.96 | 6418.31 | 6418.31 | 6357.07 | 0 |
| 1727281800 | 6422.25 | 38.63 | 0.61 | 6371.06 | 6428.42 | 6366.68 | 0 |
| 1727195400 | 6383.62 | 38.39 | 0.61 | 6355.15 | 6395.88 | 6345.52 | 0 |
| 1727109000 | 6345.2299 | 48.02 | 0.76 | 6324.1 | 6363.61 | 6308.55 | 0 |
| 1726849800 | 6297.21 | -8.28 | -0.13 | 6297.21 | 6305.46 | 6278.1899 | 0 |
| 1726763400 | 6305.49 | -31.26 | -0.49 | 6369.9399 | 6379.6 | 6280.53 | 0 |
| 1726677000 | 6336.75 | -78.13 | -1.22 | 6423.14 | 6426.22 | 6336.75 | 0 |
| 1726590600 | 6414.88 | 6.96 | 0.11 | 6430.57 | 6432.54 | 6403.38 | 0 |
| 1726504200 | 6407.92 | -38.05 | -0.59 | 6443.29 | 6453.5 | 6406.3 | 0 |
| 1726245000 | 6445.97 | 37.23 | 0.58 | 6434.85 | 6473.62 | 6422.47 | 0 |
| 1726158600 | 6408.74 | -2.81 | -0.04 | 6434.67 | 6449.36 | 6408.74 | 0 |
| 1726072200 | 6411.55 | 71.61 | 1.13 | 6375.81 | 6420.04 | 6360.63 | 0 |
| 1725985800 | 6339.9399 | -49.28 | -0.77 | 6379.46 | 6425.32 | 6339.9399 | 0 |
| 1725899400 | 6389.22 | 52.4 | 0.83 | 6354.32 | 6393.01 | 6350.04 | 0 |
| 1725640200 | 6336.82 | -4.83 | -0.08 | 6328.15 | 6366.81 | 6306.42 | 0 |
| 1725553800 | 6341.65 | 9.38 | 0.15 | 6321.56 | 6375.22 | 6321.56 | 0 |
| 1725467400 | 6332.27 | 28.66 | 0.45 | 6252.9399 | 6332.27 | 6242.14 | 0 |
| 1725381000 | 6303.61 | -46.84 | -0.74 | 6363.05 | 6372.9 | 6297.13 | 0 |
| 1725294600 | 6350.45 | 1.7 | 0.03 | 6339.01 | 6363.57 | 6309.43 | 0 |
| 1725035400 | 6348.75 | 37.91 | 0.60 | 6322.88 | 6384.31 | 6322.88 | 0 |
| 1724949000 | 6310.84 | -7.17 | -0.11 | 6290.62 | 6332.3 | 6276.65 | 0 |
| 1724862600 | 6318.01 | -38.11 | -0.60 | 6351.97 | 6370.95 | 6318.01 | 0 |
| 1724776200 | 6356.12 | 12.7 | 0.20 | 6358.01 | 6374.34 | 6342.91 | 0 |
| 1724689800 | 6343.42 | 29.48 | 0.47 | 6314.47 | 6347.4399 | 6308.66 | 0 |
| 1724430600 | 6313.9399 | 42.35 | 0.68 | 6268 | 6320.82 | 6260.67 | 0 |
| 1724344200 | 6271.59 | -30.19 | -0.48 | 6294.61 | 6312.79 | 6271.59 | 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
