Hot Features
プレミアム
SBF 120 Gross TR (PX4GR)
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 | -49.88 | -0.29195610591 | 17084.76 | 17172.33 | 16876.42 | 0 | 0 | IX |
| 4 | 331.76 | 1.98621574891 | 16703.12 | 17257.16 | 16344.52 | 0 | 0 | IX |
| 12 | 1587.24 | 10.2749675679 | 15447.64 | 17257.16 | 15141.37 | 0 | 0 | IX |
| 26 | 1109.93 | 6.96975500708 | 15924.95 | 17257.16 | 14937.17 | 0 | 0 | IX |
| 52 | 833.71 | 5.14598637012 | 16201.17 | 17257.16 | 14774.93 | 0 | 0 | IX |
| 156 | 4024.16 | 30.9295719222 | 13010.72 | 17257.16 | 11293.11 | 0 | 0 | IX |
| 260 | 6806.2 | 66.5403551582 | 10228.68 | 17257.16 | 6936.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 17034.88 | 7.56 | 0.04 | 16909.74 | 17034.88 | 16876.42 | 0 |
| 1740677400 | 17027.32 | -77.02 | -0.45 | 17017.21 | 17092.48 | 16915.25 | 0 |
| 1740591000 | 17104.34 | 190.31 | 1.13 | 17021.54 | 17156.82 | 16984.32 | 0 |
| 1740504600 | 16914.03 | -86.29 | -0.51 | 16974.3 | 17031.52 | 16899.5 | 0 |
| 1740418200 | 17000.32 | -115.23 | -0.67 | 17099.24 | 17120.82 | 16946.68 | 0 |
| 1740159000 | 17115.55 | 72.47 | 0.43 | 17084.76 | 17172.33 | 17059.1 | 0 |
| 1740072600 | 17043.08 | 23.81 | 0.14 | 17077.06 | 17148.98 | 17010.8 | 0 |
| 1739986200 | 17019.27 | -199.68 | -1.16 | 17220.79 | 17225.23 | 16991.97 | 0 |
| 1739899800 | 17218.95 | 31.68 | 0.18 | 17222.38 | 17257.16 | 17125.78 | 0 |
| 1739813400 | 17187.27 | 26.05 | 0.15 | 17170.33 | 17208.37 | 17139.18 | 0 |
| 1739554200 | 17161.22 | 32.4 | 0.19 | 17124.56 | 17227.31 | 17111.2 | 0 |
| 1739467800 | 17128.82 | 269.52 | 1.60 | 17046.05 | 17152.35 | 16983.97 | 0 |
| 1739381400 | 16859.3 | 0 | 0.00 | 16859.3 | 16859.3 | 16859.3 | 0 |
| 1739295000 | 16859.3 | 47.34 | 0.28 | 16846.69 | 16872.25 | 16789.96 | 0 |
| 1739208600 | 16811.96 | 71.48 | 0.43 | 16752.29 | 16827.2 | 16738.99 | 0 |
| 1738949400 | 16740.48 | -70.54 | -0.42 | 16795.72 | 16854.67 | 16706.669 | 0 |
| 1738863000 | 16811.02 | 230.83 | 1.39 | 16634.86 | 16845.51 | 16610.54 | 0 |
| 1738776600 | 16580.189 | -27.49 | -0.17 | 16572.89 | 16594.2 | 16508.81 | 0 |
| 1738690200 | 16607.68 | 108.33 | 0.66 | 16535.66 | 16623.529 | 16404.189 | 0 |
| 1738603800 | 16499.349 | -198.5 | -1.19 | 16346.1 | 16539.23 | 16344.52 | 0 |
| 1738344600 | 16697.849 | 19.32 | 0.12 | 16703.119 | 16787.46 | 16656.8 | 0 |
| 1738258200 | 16678.529 | 150.6 | 0.91 | 16591.98 | 16700.689 | 16564.13 | 0 |
| 1738171800 | 16527.93 | -55.16 | -0.33 | 16544.18 | 16572.849 | 16482.189 | 0 |
| 1738085400 | 16583.09 | -6.7 | -0.04 | 16583.49 | 16701.08 | 16543.599 | 0 |
| 1737999000 | 16589.79 | -35.09 | -0.21 | 16514.669 | 16634.619 | 16459.439 | 0 |
| 1737739800 | 16624.88 | 68.91 | 0.42 | 16690.009 | 16755.88 | 16578.919 | 0 |
| 1737653400 | 16555.97 | 104.08 | 0.63 | 16478.91 | 16565.11 | 16432.939 | 0 |
| 1737567000 | 16451.89 | 123.04 | 0.75 | 16352.53 | 16528.02 | 16329.92 | 0 |
| 1737480600 | 16328.85 | 74.33 | 0.46 | 16225.49 | 16336.1 | 16225.49 | 0 |
| 1737394200 | 16254.52 | 51.39 | 0.32 | 16230.85 | 16318.93 | 16196.67 | 0 |
| 1737135000 | 16203.13 | 156.45 | 0.97 | 16148.16 | 16245.15 | 16114.84 | 0 |
| 1737048600 | 16046.68 | 307.08 | 1.95 | 15965.92 | 16046.68 | 15913.41 | 0 |
| 1736962200 | 15739.6 | 119.34 | 0.76 | 15675.41 | 15818.75 | 15615.05 | 0 |
| 1736875800 | 15620.26 | 34.14 | 0.22 | 15740.65 | 15773.43 | 15620.26 | 0 |
| 1736789400 | 15586.12 | -45.89 | -0.29 | 15590.96 | 15616.1 | 15471.16 | 0 |
| 1736530200 | 15632.01 | -129.42 | -0.82 | 15768.42 | 15819.87 | 15607.51 | 0 |
| 1736443800 | 15761.43 | 73.73 | 0.47 | 15625.32 | 15790.48 | 15605.2 | 0 |
| 1736357400 | 15687.7 | -79.91 | -0.51 | 15765.27 | 15782.4 | 15574.58 | 0 |
| 1736271000 | 15767.61 | 74.78 | 0.48 | 15673.45 | 15826.76 | 15625.94 | 0 |
| 1736184600 | 15692.83 | 335.97 | 2.19 | 15421.82 | 15715.77 | 15407.56 | 0 |
| 1735925400 | 15356.86 | -225.98 | -1.45 | 15568.82 | 15570.76 | 15335.02 | 0 |
| 1735839000 | 15582.84 | 42.51 | 0.27 | 15547.71 | 15597.69 | 15368.08 | 0 |
| 1735666200 | 15540.33 | 143.42 | 0.93 | 15348.44 | 15542.2 | 15343.69 | 0 |
| 1735579800 | 15396.91 | -83.93 | -0.54 | 15420.92 | 15515.97 | 15367.21 | 0 |
| 1735320600 | 15480.84 | 151.99 | 0.99 | 15345.83 | 15480.84 | 15324.61 | 0 |
| 1735061400 | 15328.85 | 22.47 | 0.15 | 15355.99 | 15400.47 | 15328.85 | 0 |
| 1734975000 | 15306.38 | -3.17 | -0.02 | 15277.25 | 15345.53 | 15221.8 | 0 |
| 1734715800 | 15309.55 | -36.12 | -0.24 | 15240.42 | 15339.8 | 15141.37 | 0 |
| 1734629400 | 15345.67 | -190.1 | -1.22 | 15333.02 | 15415.94 | 15279.72 | 0 |
| 1734543000 | 15535.77 | 41.14 | 0.27 | 15526.2 | 15563.12 | 15486.82 | 0 |
| 1734456600 | 15494.63 | 8.4 | 0.05 | 15411.98 | 15529.38 | 15401.7 | 0 |
| 1734370200 | 15486.23 | -112.66 | -0.72 | 15544.79 | 15569.42 | 15447.28 | 0 |
| 1734111000 | 15598.89 | -26.72 | -0.17 | 15604.58 | 15705.09 | 15557.55 | 0 |
| 1734024600 | 15625.61 | -8.21 | -0.05 | 15696.36 | 15697.92 | 15609.23 | 0 |
| 1733938200 | 15633.82 | 53.47 | 0.34 | 15530.41 | 15663.43 | 15520.77 | 0 |
| 1733851800 | 15580.35 | -157.19 | -1.00 | 15684.94 | 15697.86 | 15560.67 | 0 |
| 1733765400 | 15737.54 | 105.35 | 0.67 | 15739.96 | 15797.75 | 15669.94 | 0 |
| 1733506200 | 15632.19 | 196.63 | 1.27 | 15447.64 | 15665.39 | 15447.59 | 0 |
| 1733419800 | 15435.56 | 71.6 | 0.47 | 15361.95 | 15471.26 | 15355.16 | 0 |
| 1733333400 | 15363.96 | 110 | 0.72 | 15296.55 | 15401.71 | 15282.38 | 0 |
| 1733247000 | 15253.96 | 35.8 | 0.24 | 15271.9 | 15388.57 | 15202.6 | 0 |
| 1733160600 | 15218.16 | -8.4 | -0.06 | 15091.19 | 15304.75 | 15067.84 | 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
