Hot Features
プレミアム
PSI 20 ex Banks NR (PTEBN)
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 | 149.81 | 1.56154234228 | 9593.72 | 9763.16 | 9438.18 | 0 | 0 | IX |
| 4 | 277.66 | 2.93327501857 | 9465.87 | 9763.16 | 9385.28 | 0 | 0 | IX |
| 12 | -213.43 | -2.14352573476 | 9956.96 | 9961.36 | 9385.28 | 0 | 0 | IX |
| 26 | 853.53 | 9.60101237345 | 8890 | 10007.8 | 8710.59 | 0 | 0 | IX |
| 52 | 1582.75 | 19.3945921836 | 8160.78 | 10007.8 | 8034.35 | 0 | 0 | IX |
| 156 | 2788.29 | 40.0890551584 | 6955.24 | 10007.8 | 6523.77 | 0 | 0 | IX |
| 260 | 3854.26 | 65.4454626804 | 5889.27 | 10007.8 | 5604.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 9743.53 | 244.83 | 2.58 | 9652.19 | 9763.16 | 9618.29 | 0 |
| 1783009800 | 9498.7 | 0 | 0.00 | 9498.7 | 9498.7 | 9498.7 | 0 |
| 1782923400 | 9498.7 | -66.18 | -0.69 | 9571.4599 | 9571.4599 | 9438.18 | 0 |
| 1782837000 | 9564.8799 | -51.52 | -0.54 | 9649.54 | 9670.61 | 9519.44 | 0 |
| 1782750600 | 9616.4 | 29.59 | 0.31 | 9602.9599 | 9633.9 | 9586.67 | 0 |
| 1782491400 | 9586.81 | -14.48 | -0.15 | 9593.72 | 9631.9599 | 9579.83 | 0 |
| 1782405000 | 9601.29 | 125.2 | 1.32 | 9473.56 | 9649.82 | 9471.86 | 0 |
| 1782318600 | 9476.09 | -82.34 | -0.86 | 9541.59 | 9572.12 | 9422.68 | 0 |
| 1782232200 | 9558.43 | -14.79 | -0.15 | 9574.33 | 9583.31 | 9491.08 | 0 |
| 1782145800 | 9573.22 | 56.63 | 0.60 | 9539.85 | 9578.31 | 9497.33 | 0 |
| 1781886600 | 9516.59 | 0 | 0.00 | 9516.59 | 9516.59 | 9516.59 | 0 |
| 1781800200 | 9516.59 | 0 | 0.00 | 9516.59 | 9516.59 | 9516.59 | 0 |
| 1781713800 | 9516.59 | 21.7 | 0.23 | 9447.16 | 9516.59 | 9402.15 | 0 |
| 1781627400 | 9494.89 | -56.52 | -0.59 | 9564.85 | 9566.8799 | 9436.01 | 0 |
| 1781541000 | 9551.41 | -89.02 | -0.92 | 9652.81 | 9654.31 | 9532.41 | 0 |
| 1781281800 | 9640.43 | 29.92 | 0.31 | 9603.36 | 9673.52 | 9583.51 | 0 |
| 1781195400 | 9610.51 | 151.19 | 1.60 | 9525.95 | 9680.68 | 9515.11 | 0 |
| 1781109000 | 9459.32 | -29.1 | -0.31 | 9465.93 | 9530.89 | 9385.28 | 0 |
| 1781022600 | 9488.42 | 0 | 0.00 | 9488.42 | 9488.42 | 9488.42 | 0 |
| 1780936200 | 9488.42 | 10.65 | 0.11 | 9475.85 | 9493.84 | 9448.19 | 0 |
| 1780677000 | 9477.77 | 23.8 | 0.25 | 9465.87 | 9540.84 | 9438.5 | 0 |
| 1780590600 | 9453.97 | -101.48 | -1.06 | 9536.75 | 9550.31 | 9453.97 | 0 |
| 1780504200 | 9555.45 | 69.59 | 0.73 | 9508.4 | 9572.29 | 9492.94 | 0 |
| 1780417800 | 9485.86 | -4.38 | -0.05 | 9503.73 | 9510.32 | 9447.68 | 0 |
| 1780331400 | 9490.24 | -86.45 | -0.90 | 9594.03 | 9626.08 | 9490.24 | 0 |
| 1780072200 | 9576.69 | -14.25 | -0.15 | 9617.08 | 9619.43 | 9551.32 | 0 |
| 1779985800 | 9590.94 | -65.83 | -0.68 | 9672.31 | 9690.37 | 9588.55 | 0 |
| 1779899400 | 9656.77 | -47.02 | -0.48 | 9660.23 | 9688.01 | 9613.7099 | 0 |
| 1779813000 | 9703.79 | -10.07 | -0.10 | 9702.65 | 9773.51 | 9702.65 | 0 |
| 1779726600 | 9713.86 | 25.89 | 0.27 | 9732.29 | 9749.77 | 9702.19 | 0 |
| 1779467400 | 9687.97 | -70.76 | -0.73 | 9768.7099 | 9825.3 | 9687.97 | 0 |
| 1779381000 | 9758.73 | -26.65 | -0.27 | 9787.56 | 9824.17 | 9743.57 | 0 |
| 1779294600 | 9785.3799 | 64.78 | 0.67 | 9724.66 | 9828.68 | 9708.8799 | 0 |
| 1779208200 | 9720.6 | 35.11 | 0.36 | 9699.44 | 9766.86 | 9673.82 | 0 |
| 1779121800 | 9685.49 | 139.64 | 1.46 | 9520.06 | 9685.49 | 9497.04 | 0 |
| 1778862600 | 9545.85 | -100.36 | -1.04 | 9684.68 | 9700.65 | 9529.26 | 0 |
| 1778776200 | 9646.2099 | 33.98 | 0.35 | 9651.2099 | 9653.6 | 9622.32 | 0 |
| 1778689800 | 9612.23 | 25.56 | 0.27 | 9620.86 | 9647.05 | 9548.39 | 0 |
| 1778603400 | 9586.67 | -121.01 | -1.25 | 9699.1 | 9716.94 | 9571.42 | 0 |
| 1778517000 | 9707.68 | 145.65 | 1.52 | 9567.01 | 9722.4599 | 9563 | 0 |
| 1778257800 | 9562.03 | -25.09 | -0.26 | 9558.08 | 9597.57 | 9522.27 | 0 |
| 1778171400 | 9587.12 | -182.17 | -1.86 | 9799.82 | 9818.35 | 9587.12 | 0 |
| 1778085000 | 9769.29 | 105.52 | 1.09 | 9688.33 | 9808.85 | 9572.2099 | 0 |
| 1777998600 | 9663.77 | 23.77 | 0.25 | 9649.09 | 9778 | 9606.8 | 0 |
| 1777912200 | 9640 | -40.8 | -0.42 | 9817.98 | 9819.3799 | 9616.1299 | 0 |
| 1777566600 | 9680.8 | 14.74 | 0.15 | 9680.8 | 9826.99 | 9663.06 | 0 |
| 1777480200 | 9666.06 | 4.22 | 0.04 | 9747.15 | 9747.31 | 9641.36 | 0 |
| 1777393800 | 9661.84 | 0 | 0.00 | 9661.84 | 9661.84 | 9661.84 | 0 |
| 1777307400 | 9661.84 | 64.9 | 0.68 | 9626.25 | 9690.77 | 9618.7099 | 0 |
| 1777048200 | 9596.94 | -87 | -0.90 | 9694.98 | 9700.31 | 9596.94 | 0 |
| 1776961800 | 9683.94 | 42.23 | 0.44 | 9640.62 | 9694.99 | 9621.7 | 0 |
| 1776875400 | 9641.7099 | 42.56 | 0.44 | 9611.58 | 9692.48 | 9590.85 | 0 |
| 1776789000 | 9599.15 | -32.57 | -0.34 | 9621.53 | 9650.82 | 9590.76 | 0 |
| 1776702600 | 9631.72 | 12.77 | 0.13 | 9666.89 | 9670.47 | 9609.87 | 0 |
| 1776443400 | 9618.95 | -83.91 | -0.86 | 9720.4599 | 9725.97 | 9556.58 | 0 |
| 1776357000 | 9702.86 | -107.94 | -1.10 | 9790.1 | 9804.45 | 9701.84 | 0 |
| 1776270600 | 9810.8 | -26.75 | -0.27 | 9832.37 | 9864.05 | 9781.59 | 0 |
| 1776184200 | 9837.55 | -16.9 | -0.17 | 9866.36 | 9878.12 | 9786.14 | 0 |
| 1776097800 | 9854.45 | -114.05 | -1.14 | 9956.9599 | 9961.36 | 9823.1299 | 0 |
| 1775838600 | 9968.5 | 0 | 0.00 | 9968.5 | 9968.5 | 9968.5 | 0 |
| 1775752200 | 9968.5 | 80.72 | 0.82 | 9987.34 | 10007.8 | 9947.7099 | 0 |
| 1775665800 | 9887.78 | 0 | 0.00 | 9887.78 | 9887.78 | 9887.78 | 0 |
| 1775579400 | 9887.78 | -15.21 | -0.15 | 9959.59 | 10006.65 | 9867.45 | 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。
