Hot Features
プレミアム
SBF 120 Gross TR (PX4GR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 16259.11 | 354.34 | 2.23 | 16087.57 | 16259.11 | 16079.06 | 0 |
| 1727281800 | 15904.77 | -57.38 | -0.36 | 15866.1 | 15967.51 | 15863.07 | 0 |
| 1727195400 | 15962.15 | 186.04 | 1.18 | 15980.49 | 16023.95 | 15906.23 | 0 |
| 1727109000 | 15776.11 | -191.66 | -1.20 | 15759.76 | 15799.2 | 15668.33 | 0 |
| 1726849800 | 15967.77 | -37.94 | -0.24 | 15967.77 | 15979 | 15761.55 | 0 |
| 1726763400 | 16005.71 | 350.43 | 2.24 | 15887.94 | 16005.71 | 15815.12 | 0 |
| 1726677000 | 15655.28 | -82.17 | -0.52 | 15741.54 | 15750.67 | 15652.05 | 0 |
| 1726590600 | 15737.45 | 84.74 | 0.54 | 15728.55 | 15812.03 | 15707.85 | 0 |
| 1726504200 | 15652.71 | -33.37 | -0.21 | 15646.08 | 15719.37 | 15631.86 | 0 |
| 1726245000 | 15686.08 | 72.25 | 0.46 | 15626.11 | 15737.09 | 15624.4 | 0 |
| 1726158600 | 15613.83 | 83.98 | 0.54 | 15705.03 | 15715.14 | 15526.22 | 0 |
| 1726072200 | 15529.85 | -27.26 | -0.18 | 15577.73 | 15643.23 | 15460.62 | 0 |
| 1725985800 | 15557.11 | -41.61 | -0.27 | 15573.87 | 15703.32 | 15514.9 | 0 |
| 1725899400 | 15598.72 | 147.75 | 0.96 | 15503.19 | 15639.34 | 15490.16 | 0 |
| 1725640200 | 15450.97 | -175.02 | -1.12 | 15596.77 | 15686.64 | 15429.62 | 0 |
| 1725553800 | 15625.99 | -123.07 | -0.78 | 15679.47 | 15748.85 | 15625.99 | 0 |
| 1725467400 | 15749.06 | -147.12 | -0.93 | 15713.19 | 15800.49 | 15704.74 | 0 |
| 1725381000 | 15896.18 | -147 | -0.92 | 16069.95 | 16094.79 | 15874.67 | 0 |
| 1725294600 | 16043.18 | 23.07 | 0.14 | 16013.15 | 16051.3 | 15891.47 | 0 |
| 1725035400 | 16020.11 | -11.22 | -0.07 | 16041.04 | 16143.31 | 16020.11 | 0 |
| 1724949000 | 16031.33 | 125.2 | 0.79 | 15902.65 | 16037.93 | 15901.59 | 0 |
| 1724862600 | 15906.13 | 23.72 | 0.15 | 15924.95 | 15973.95 | 15906.13 | 0 |
| 1724776200 | 15882.41 | -47.28 | -0.30 | 15951.09 | 16001.44 | 15882.41 | 0 |
| 1724689800 | 15929.69 | 27.43 | 0.17 | 15903.8 | 15965.05 | 15900.92 | 0 |
| 1724430600 | 15902.26 | 111.2 | 0.70 | 15832.15 | 15914.15 | 15811.46 | 0 |
| 1724344200 | 15791.06 | 4.69 | 0.03 | 15793.45 | 15879.75 | 15788.64 | 0 |
| 1724257800 | 15786.37 | 79.72 | 0.51 | 15711.48 | 15797.94 | 15711.35 | 0 |
| 1724171400 | 15706.65 | -38.35 | -0.24 | 15780.67 | 15807.45 | 15698.34 | 0 |
| 1724085000 | 15745 | 108.76 | 0.70 | 15625.53 | 15783.33 | 15625.53 | 0 |
| 1723825800 | 15636.24 | 50.81 | 0.33 | 15626.46 | 15661.7 | 15577 | 0 |
| 1723739400 | 15585.43 | 183.99 | 1.19 | 15448.47 | 15616.79 | 15372.83 | 0 |
| 1723653000 | 15401.44 | 115.26 | 0.75 | 15399.56 | 15401.44 | 15329.99 | 0 |
| 1723566600 | 15286.18 | 56.17 | 0.37 | 15285.96 | 15296.53 | 15173.27 | 0 |
| 1723480200 | 15230.01 | -38.62 | -0.25 | 15326.09 | 15349.43 | 15196.55 | 0 |
| 1723221000 | 15268.63 | 54.14 | 0.36 | 15241.79 | 15373.02 | 15193.84 | 0 |
| 1723134600 | 15214.49 | -50.2 | -0.33 | 15173.54 | 15248.19 | 15055.51 | 0 |
| 1723048200 | 15264.69 | 281.17 | 1.88 | 15054.16 | 15310.22 | 15024.61 | 0 |
| 1722961800 | 14983.52 | -32.85 | -0.22 | 15030.34 | 15100.32 | 14859.14 | 0 |
| 1722875400 | 15016.37 | -227.25 | -1.49 | 14911.11 | 15037.66 | 14774.93 | 0 |
| 1722616200 | 15243.62 | -259.74 | -1.68 | 15418.75 | 15453.53 | 15197.29 | 0 |
| 1722529800 | 15503.36 | -329.26 | -2.08 | 15725.23 | 15730.77 | 15478.02 | 0 |
| 1722443400 | 15832.62 | 113.79 | 0.72 | 15903.93 | 15944.2 | 15810.14 | 0 |
| 1722357000 | 15718.83 | 64.41 | 0.41 | 15694.64 | 15773.72 | 15666.92 | 0 |
| 1722270600 | 15654.42 | -146.27 | -0.93 | 15862.88 | 15862.88 | 15624.88 | 0 |
| 1722011400 | 15800.69 | 200.78 | 1.29 | 15639.87 | 15821.19 | 15607.88 | 0 |
| 1721925000 | 15599.91 | -177.4 | -1.12 | 15572.11 | 15606.07 | 15412.48 | 0 |
| 1721838600 | 15777.31 | -161.87 | -1.02 | 15726.26 | 15832.91 | 15680.03 | 0 |
| 1721752200 | 15939.18 | -45.2 | -0.28 | 15991.03 | 16064.77 | 15885.17 | 0 |
| 1721665800 | 15984.38 | 55.61 | 0.35 | 15880.96 | 16042.83 | 15869.69 | 0 |
| 1721406600 | 15928.77 | 0 | 0.00 | 15928.77 | 15928.77 | 15928.77 | 0 |
| 1721320200 | 15928.77 | 38.99 | 0.25 | 15962.22 | 16062.45 | 15867.98 | 0 |
| 1721233800 | 15889.78 | -10.8 | -0.07 | 15855.08 | 15954.28 | 15793.03 | 0 |
| 1721147400 | 15900.58 | -107.2 | -0.67 | 15882.97 | 15945.63 | 15844.14 | 0 |
| 1721061000 | 16007.78 | -180.64 | -1.12 | 16101.48 | 16168.27 | 15978.07 | 0 |
| 1720801800 | 16188.42 | 193.49 | 1.21 | 16070.11 | 16215.28 | 16056.95 | 0 |
| 1720715400 | 15994.93 | 124.57 | 0.78 | 15952.08 | 16025.78 | 15874.95 | 0 |
| 1720629000 | 15870.36 | 140.46 | 0.89 | 15766.75 | 15882.69 | 15690.53 | 0 |
| 1720542600 | 15729.9 | -255.11 | -1.60 | 15917.81 | 15927.57 | 15683.68 | 0 |
| 1720456200 | 15985.01 | -94.39 | -0.59 | 15983.79 | 16228.77 | 15980.43 | 0 |
| 1720197000 | 16079.4 | -38.78 | -0.24 | 16138.18 | 16208.18 | 16014.21 | 0 |
| 1720110600 | 16118.18 | 133.09 | 0.83 | 16077.63 | 16128.6 | 16059.7 | 0 |
| 1720024200 | 15985.09 | 201.56 | 1.28 | 15870.33 | 16041.58 | 15840.76 | 0 |
| 1719937800 | 15783.53 | -43.35 | -0.27 | 15735.46 | 15794.98 | 15655.57 | 0 |
| 1719851400 | 15826.88 | 185.97 | 1.19 | 16063.24 | 16092.05 | 15826.88 | 0 |
| 1719592200 | 15640.91 | -115.48 | -0.73 | 15784.9 | 15784.9 | 15595.18 | 0 |
| 1719505800 | 15756.39 | -161.18 | -1.01 | 15936.68 | 15950.49 | 15741.33 | 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
