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 | 572.56 | 3.54566712245 | 16148.16 | 16755.88 | 16114.84 | 0 | 0 | IX |
| 4 | 1374.89 | 8.95937202484 | 15345.83 | 16755.88 | 15324.61 | 0 | 0 | IX |
| 12 | 1223.16 | 7.89259728628 | 15497.56 | 16755.88 | 15014.4 | 0 | 0 | IX |
| 26 | 994.46 | 6.32356326298 | 15726.26 | 16755.88 | 14774.93 | 0 | 0 | IX |
| 52 | 1523.27 | 10.0231946807 | 15197.45 | 17119.31 | 14774.93 | 0 | 0 | IX |
| 156 | 2931.78 | 21.2618228812 | 13788.94 | 17119.31 | 11293.11 | 0 | 0 | IX |
| 260 | 5220.64 | 45.3965537631 | 11500.08 | 17119.31 | 6936.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 15226.56 | 106.37 | 0.70 | 15100.16 | 15237.51 | 15086.38 | 0 |
| 1732815000 | 15120.19 | 77.03 | 0.51 | 15101.74 | 15175.5 | 15084.45 | 0 |
| 1732728600 | 15043.16 | -104.97 | -0.69 | 15023.61 | 15068.91 | 14937.17 | 0 |
| 1732642200 | 15148.13 | -134.16 | -0.88 | 15167.64 | 15276.08 | 15131.3 | 0 |
| 1732555800 | 15282.29 | 17.08 | 0.11 | 15415.03 | 15417.4 | 15235.49 | 0 |
| 1732296600 | 15265.21 | 88.83 | 0.59 | 15244.98 | 15296.83 | 15057.28 | 0 |
| 1732210200 | 15176.38 | 23.1 | 0.15 | 15146.16 | 15196.85 | 15014.4 | 0 |
| 1732123800 | 15153.28 | -68.47 | -0.45 | 15294.8 | 15322.02 | 15131.85 | 0 |
| 1732037400 | 15221.75 | -104.81 | -0.68 | 15368.8 | 15377.17 | 15026.5 | 0 |
| 1731951000 | 15326.56 | 14.98 | 0.10 | 15335.94 | 15356.58 | 15237.71 | 0 |
| 1731691800 | 15311.58 | -83.52 | -0.54 | 15276.75 | 15418.5 | 15240.79 | 0 |
| 1731605400 | 15395.1 | 178.37 | 1.17 | 15206.96 | 15409.31 | 15206.96 | 0 |
| 1731519000 | 15216.73 | 0 | 0.00 | 15216.73 | 15216.73 | 15216.73 | 0 |
| 1731432600 | 15216.73 | -416.02 | -2.66 | 15457.96 | 15497.31 | 15199.49 | 0 |
| 1731346200 | 15632.75 | 177.17 | 1.15 | 15573.58 | 15688.03 | 15560.82 | 0 |
| 1731087000 | 15455.58 | -168.36 | -1.08 | 15647.55 | 15650.98 | 15436.91 | 0 |
| 1731000600 | 15623.94 | 119.24 | 0.77 | 15511.66 | 15673.56 | 15480.33 | 0 |
| 1730914200 | 15504.7 | -85.69 | -0.55 | 15676.3 | 15925.33 | 15443.14 | 0 |
| 1730827800 | 15590.39 | 72.54 | 0.47 | 15526.61 | 15606.04 | 15473.58 | 0 |
| 1730741400 | 15517.85 | -74.78 | -0.48 | 15545.27 | 15667.04 | 15517.85 | 0 |
| 1730482200 | 15592.63 | 121.41 | 0.78 | 15497.56 | 15645.68 | 15487.65 | 0 |
| 1730395800 | 15471.22 | -149.47 | -0.96 | 15536.56 | 15549.41 | 15399.21 | 0 |
| 1730309400 | 15620.69 | -175.26 | -1.11 | 15705.97 | 15713.74 | 15523.81 | 0 |
| 1730223000 | 15795.95 | -97.51 | -0.61 | 15969.62 | 16012.91 | 15786.68 | 0 |
| 1730136600 | 15893.46 | 126.76 | 0.80 | 15857.82 | 15936.7 | 15762.5 | 0 |
| 1729873800 | 15766.7 | -16.38 | -0.10 | 15749.1 | 15810.81 | 15688.16 | 0 |
| 1729787400 | 15783.08 | 14.52 | 0.09 | 15831.08 | 15912.47 | 15783.08 | 0 |
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
