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 | -139.31 | -1.44856858839 | 9617.08 | 9626.08 | 9438.5 | 0 | 0 | IX |
| 4 | -80.31 | -0.840231510931 | 9558.08 | 9828.68 | 9438.5 | 0 | 0 | IX |
| 12 | -253.86 | -2.60860719119 | 9731.63 | 10007.8 | 9119.62 | 0 | 0 | IX |
| 26 | 959.84 | 11.2684654605 | 8517.93 | 10007.8 | 8193.31 | 0 | 0 | IX |
| 52 | 1650.04 | 21.0794189375 | 7827.73 | 10007.8 | 7787.73 | 0 | 0 | IX |
| 156 | 2501.43 | 35.8559072522 | 6976.34 | 10007.8 | 6523.77 | 0 | 0 | IX |
| 260 | 3737.15 | 65.1001111378 | 5740.62 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775147400 | 9902.99 | 97.48 | 0.99 | 9750.3 | 9922.68 | 9744.28 | 0 |
| 1775061000 | 9805.51 | 136.91 | 1.42 | 9731.23 | 9805.51 | 9714.09 | 0 |
| 1774974600 | 9668.6 | 42.06 | 0.44 | 9638.5 | 9740.34 | 9616.42 | 0 |
| 1774888200 | 9626.54 | 220 | 2.34 | 9444.75 | 9626.54 | 9443.47 | 0 |
| 1774632600 | 9406.54 | -124.46 | -1.31 | 9557 | 9590.54 | 9386.3799 | 0 |
| 1774546200 | 9531 | -5.35 | -0.06 | 9516.69 | 9565.85 | 9500.33 | 0 |
| 1774459800 | 9536.35 | 126.07 | 1.34 | 9446.62 | 9552.12 | 9394.64 | 0 |
| 1774373400 | 9410.28 | 119 | 1.28 | 9339.22 | 9413.9 | 9304.53 | 0 |
| 1774287000 | 9291.28 | -7.84 | -0.08 | 9141.24 | 9406.1 | 9119.62 | 0 |
| 1774027800 | 9299.12 | -207.15 | -2.18 | 9531.08 | 9574.12 | 9297.75 | 0 |
| 1773941400 | 9506.27 | -190.46 | -1.96 | 9639.25 | 9639.25 | 9472.02 | 0 |
| 1773855000 | 9696.73 | -85.19 | -0.87 | 9797.09 | 9797.09 | 9682.87 | 0 |
| 1773768600 | 9781.92 | 53.07 | 0.55 | 9776.91 | 9832.23 | 9753.41 | 0 |
| 1773682200 | 9728.85 | -21.63 | -0.22 | 9745.15 | 9800.87 | 9728.85 | 0 |
| 1773423000 | 9750.48 | 10.06 | 0.10 | 9731.6299 | 9830.08 | 9627.62 | 0 |
| 1773336600 | 9740.42 | 139.36 | 1.45 | 9587.04 | 9740.42 | 9532.68 | 0 |
| 1773250200 | 9601.06 | 75.82 | 0.80 | 9512.36 | 9631.39 | 9495.11 | 0 |
| 1773163800 | 9525.24 | 130.98 | 1.39 | 9485.85 | 9586.78 | 9439.42 | 0 |
| 1773077400 | 9394.26 | -85.1 | -0.90 | 9354.2099 | 9421.4 | 9286.84 | 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。
