Hot Features
プレミアム
PSI Industrials (PTINP)
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 | -6.29 | -1.1429298252 | 550.34 | 554.78 | 536.46 | 0 | 0 | IX |
| 4 | 9 | 1.68208578638 | 535.05 | 564.78 | 521.05 | 0 | 0 | IX |
| 12 | -13.04 | -2.34073489023 | 557.09 | 584.58 | 521.05 | 0 | 0 | IX |
| 26 | -48.7 | -8.21594264024 | 592.75 | 621.59 | 487.64 | 0 | 0 | IX |
| 52 | -54.38 | -9.0871112745 | 598.43 | 683.3 | 487.64 | 0 | 0 | IX |
| 156 | 148.46 | 37.5287545186 | 395.59 | 683.3 | 390.96 | 0 | 0 | IX |
| 260 | 153.54 | 39.3178151648 | 390.51 | 683.3 | 296.18 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 546.04999 | -7.71 | -1.39 | 553.86 | 554.66 | 544.59 | 0 |
| 1782491400 | 553.76 | 2.9 | 0.53 | 550.39 | 554.46 | 547.89 | 0 |
| 1782405000 | 550.86 | 9.08 | 1.68 | 541.30999 | 554.78 | 541.15 | 0 |
| 1782318600 | 541.78 | -4.45 | -0.81 | 547.04999 | 547.66999 | 536.46 | 0 |
| 1782232200 | 546.23 | -3.39 | -0.62 | 550.34 | 550.34 | 541.14 | 0 |
| 1782145800 | 549.62 | 1.06 | 0.19 | 546.36 | 550.63 | 544.9 | 0 |
| 1781886600 | 548.55999 | 0 | 0.00 | 548.55999 | 548.55999 | 548.55999 | 0 |
| 1781800200 | 548.55999 | 0 | 0.00 | 548.55999 | 548.55999 | 548.55999 | 0 |
| 1781713800 | 548.55999 | 0.9 | 0.16 | 547.86 | 550.03 | 545.66999 | 0 |
| 1781627400 | 547.66 | -5.89 | -1.06 | 554.16999 | 557.76 | 542.51 | 0 |
| 1781541000 | 553.54999 | 4.51 | 0.82 | 556.97 | 564.78 | 553.42999 | 0 |
| 1781281800 | 549.04 | 17.49 | 3.29 | 533.71 | 551.03 | 533.71 | 0 |
| 1781195400 | 531.54999 | 2.11 | 0.40 | 528.37 | 536.22 | 528.37 | 0 |
| 1781109000 | 529.44 | -1.28 | -0.24 | 528.7 | 533.48 | 521.04999 | 0 |
| 1781022600 | 530.72 | 0 | 0.00 | 530.72 | 530.72 | 530.72 | 0 |
| 1780936200 | 530.72 | -1.18 | -0.22 | 530.04 | 532.39 | 524.19 | 0 |
| 1780677000 | 531.9 | 0.41 | 0.08 | 531.64 | 537.75 | 529.57 | 0 |
| 1780590600 | 531.49 | 5.03 | 0.96 | 526.87 | 535.1 | 525.30999 | 0 |
| 1780504200 | 526.46 | -5.66 | -1.06 | 532.73 | 532.73 | 524.85 | 0 |
| 1780417800 | 532.12 | -2.31 | -0.43 | 535.04999 | 540.15 | 529.51 | 0 |
| 1780331400 | 534.42999 | -12.04 | -2.20 | 546.57 | 550.66999 | 532.65 | 0 |
| 1780072200 | 546.47 | -0.44 | -0.08 | 546.98 | 554 | 545.16999 | 0 |
| 1779985800 | 546.91 | -7.29 | -1.32 | 554.2 | 554.85 | 543.13 | 0 |
| 1779899400 | 554.2 | -0.89 | -0.16 | 555.09 | 560.59 | 554.02 | 0 |
| 1779813000 | 555.09 | -4.73 | -0.84 | 561.99 | 561.99 | 553.67999 | 0 |
| 1779726600 | 559.82 | 10.42 | 1.90 | 550.22 | 562.42999 | 550.22 | 0 |
| 1779467400 | 549.4 | -10.62 | -1.90 | 560.02 | 560.02 | 547.96 | 0 |
| 1779381000 | 560.02 | -6.56 | -1.16 | 565.97 | 568.62 | 558.91999 | 0 |
| 1779294600 | 566.58 | 3.26 | 0.58 | 565.49 | 569.16 | 557.64 | 0 |
| 1779208200 | 563.32 | -6.2 | -1.09 | 569.92999 | 574.41999 | 561.30999 | 0 |
| 1779121800 | 569.52 | 5.02 | 0.89 | 563.89 | 570.87 | 550.84 | 0 |
| 1778862600 | 564.5 | -7.46 | -1.30 | 570.63 | 572.27 | 561.79 | 0 |
| 1778776200 | 571.96 | 6.02 | 1.06 | 565.94 | 572.55999 | 565.94 | 0 |
| 1778689800 | 565.94 | 0.5 | 0.09 | 565.51 | 573.45 | 564.14 | 0 |
| 1778603400 | 565.44 | -5.76 | -1.01 | 571.2 | 572.80999 | 564.64 | 0 |
| 1778517000 | 571.2 | 4.86 | 0.86 | 566.44 | 574.05999 | 565.36 | 0 |
| 1778257800 | 566.34 | -3.22 | -0.57 | 569.15 | 570.92999 | 565.44 | 0 |
| 1778171400 | 569.55999 | -2.31 | -0.40 | 569.91999 | 578.01 | 568.87 | 0 |
| 1778085000 | 571.87 | 22.91 | 4.17 | 548.96 | 574.08 | 548.96 | 0 |
| 1777998600 | 548.96 | 5.41 | 1.00 | 544.01 | 554.41999 | 543.01 | 0 |
| 1777912200 | 543.54999 | -9.18 | -1.66 | 558.71 | 566.54999 | 542.13 | 0 |
| 1777566600 | 552.73 | -0.73 | -0.13 | 552.73 | 562.72 | 548.80999 | 0 |
| 1777480200 | 553.46 | 6.29 | 1.15 | 550.59 | 556.04 | 548.41999 | 0 |
| 1777393800 | 547.16999 | 0 | 0.00 | 547.16999 | 547.16999 | 547.16999 | 0 |
| 1777307400 | 547.16999 | -0.84 | -0.15 | 547.4 | 551.32 | 536.07 | 0 |
| 1777048200 | 548.01 | -9.77 | -1.75 | 557.16999 | 557.29999 | 545.83 | 0 |
| 1776961800 | 557.78 | -4.63 | -0.82 | 562.2 | 562.2 | 553.9 | 0 |
| 1776875400 | 562.41 | -2.93 | -0.52 | 565.34 | 570.72 | 560.29999 | 0 |
| 1776789000 | 565.34 | 0.36 | 0.06 | 564.98 | 572.39 | 564.98 | 0 |
| 1776702600 | 564.98 | -12.53 | -2.17 | 576.66999 | 576.66999 | 564.30999 | 0 |
| 1776443400 | 577.51 | 17.2 | 3.07 | 559.36 | 581.16999 | 559.36 | 0 |
| 1776357000 | 560.30999 | -4 | -0.71 | 564.30999 | 573.72 | 560.30999 | 0 |
| 1776270600 | 564.30999 | -4.56 | -0.80 | 568.66999 | 569.78 | 562.04999 | 0 |
| 1776184200 | 568.87 | 5.18 | 0.92 | 564.46 | 572.25 | 564.46 | 0 |
| 1776097800 | 563.69 | -18.15 | -3.12 | 576.91999 | 576.91999 | 562.72 | 0 |
| 1775838600 | 581.84 | 0 | 0.00 | 581.84 | 581.84 | 581.84 | 0 |
| 1775752200 | 581.84 | 30.31 | 5.50 | 581.79 | 583.91999 | 577.92999 | 0 |
| 1775665800 | 551.53 | 0 | 0.00 | 551.53 | 551.53 | 551.53 | 0 |
| 1775579400 | 551.53 | -1.46 | -0.26 | 552.99 | 566.1 | 549.19 | 0 |
| 1775147400 | 552.99 | -2.16 | -0.39 | 553.51 | 557.11 | 545.5 | 0 |
| 1775061000 | 555.15 | 24.67 | 4.65 | 531.91 | 555.63 | 531.91 | 0 |
| 1774974600 | 530.48 | 8.83 | 1.69 | 522.05999 | 538.09 | 522.05999 | 0 |
| 1774888200 | 521.65 | 3.4 | 0.66 | 518.25 | 522.72 | 514.61 | 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。
