Hot Features
プレミアム
CDP E ESG W EW D5% (WLESG)
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 | 6.02 | 0.370739878555 | 1623.78 | 1631.1 | 1605.43 | 0 | 0 | IX |
| 4 | -10.59 | -0.645578185675 | 1640.39 | 1644.83 | 1604.96 | 0 | 0 | IX |
| 12 | -40.39 | -2.41828773972 | 1670.19 | 1696.94 | 1604.96 | 0 | 0 | IX |
| 26 | 0.18 | 0.0110455198144 | 1629.62 | 1696.94 | 1539.54 | 0 | 0 | IX |
| 52 | 84.9 | 5.49550132695 | 1544.9 | 1696.94 | 1525.13 | 0 | 0 | IX |
| 156 | -1.19 | -0.0729618207346 | 1630.99 | 1696.94 | 1293.43 | 0 | 0 | IX |
| 260 | 155.94 | 10.5803807689 | 1473.86 | 1696.94 | 937.09 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1627.91 | 19.96 | 1.24 | 1612.49 | 1630.78 | 1612.49 | 0 |
| 1736875800 | 1607.95 | -7.14 | -0.44 | 1615.02 | 1619.68 | 1607.16 | 0 |
| 1736789400 | 1615.09 | 5.34 | 0.33 | 1612.19 | 1616.63 | 1605.43 | 0 |
| 1736530200 | 1609.75 | -20.57 | -1.26 | 1630.28 | 1631.1 | 1608.47 | 0 |
| 1736443800 | 1630.32 | 10.1 | 0.62 | 1624.65 | 1630.73 | 1623.75 | 0 |
| 1736357400 | 1620.22 | -3.63 | -0.22 | 1623.78 | 1625 | 1612.95 | 0 |
| 1736271000 | 1623.85 | -2.17 | -0.13 | 1617.4 | 1630.19 | 1614.43 | 0 |
| 1736184600 | 1626.02 | 0.56 | 0.03 | 1622.92 | 1627.38 | 1618.65 | 0 |
| 1735925400 | 1625.46 | -9.94 | -0.61 | 1631.3599 | 1631.44 | 1618.46 | 0 |
| 1735839000 | 1635.4 | 10.71 | 0.66 | 1626.48 | 1640.82 | 1619.59 | 0 |
| 1735666200 | 1624.69 | 4.72 | 0.29 | 1616.47 | 1628.32 | 1615.07 | 0 |
| 1735579800 | 1619.97 | -6.74 | -0.41 | 1627.73 | 1629.34 | 1612.43 | 0 |
| 1735320600 | 1626.71 | -2.43 | -0.15 | 1628.1199 | 1633.46 | 1625.1099 | 0 |
| 1735061400 | 1629.14 | 11.97 | 0.74 | 1622.85 | 1629.48 | 1622.21 | 0 |
| 1734975000 | 1617.17 | -4.57 | -0.28 | 1617.7 | 1621.67 | 1612.91 | 0 |
| 1734715800 | 1621.74 | 0.54 | 0.03 | 1616.09 | 1621.91 | 1604.96 | 0 |
| 1734629400 | 1621.2 | -20.33 | -1.24 | 1625.41 | 1626.02 | 1615.54 | 0 |
| 1734543000 | 1641.53 | 0.23 | 0.01 | 1640.39 | 1644.83 | 1636.76 | 0 |
| 1734456600 | 1641.3 | -12.02 | -0.73 | 1651.3 | 1651.51 | 1640.99 | 0 |
| 1734370200 | 1653.32 | -7.43 | -0.45 | 1658.34 | 1658.44 | 1653.27 | 0 |
| 1734111000 | 1660.75 | -5.33 | -0.32 | 1667.17 | 1668.71 | 1658.53 | 0 |
| 1734024600 | 1666.08 | -1.17 | -0.07 | 1662.78 | 1670.4 | 1662.13 | 0 |
| 1733938200 | 1667.25 | 0.83 | 0.05 | 1667.39 | 1670.7 | 1663.66 | 0 |
| 1733851800 | 1666.42 | -5.92 | -0.35 | 1670.67 | 1671.93 | 1661.3 | 0 |
| 1733765400 | 1672.34 | -7.1 | -0.42 | 1675.82 | 1683.05 | 1668.14 | 0 |
| 1733506200 | 1679.44 | 4.72 | 0.28 | 1671.6099 | 1684.12 | 1671.6099 | 0 |
| 1733419800 | 1674.72 | -0.05 | -0.00 | 1677.21 | 1681.83 | 1671.03 | 0 |
| 1733333400 | 1674.77 | -8.21 | -0.49 | 1682.35 | 1685.87 | 1673.77 | 0 |
| 1733247000 | 1682.98 | -10.83 | -0.64 | 1693.34 | 1696.04 | 1681.21 | 0 |
| 1733160600 | 1693.81 | 10.18 | 0.60 | 1686.79 | 1696.94 | 1684.21 | 0 |
| 1732901400 | 1683.63 | 5.95 | 0.35 | 1675.48 | 1684.13 | 1673.1 | 0 |
| 1732815000 | 1677.68 | 3.03 | 0.18 | 1677.54 | 1683.26 | 1677.17 | 0 |
| 1732728600 | 1674.65 | -7.72 | -0.46 | 1681.78 | 1681.78 | 1672.81 | 0 |
| 1732642200 | 1682.37 | -2.74 | -0.16 | 1687.52 | 1687.52 | 1676.8 | 0 |
| 1732555800 | 1685.11 | 4.75 | 0.28 | 1678.19 | 1688.29 | 1674.97 | 0 |
| 1732296600 | 1680.36 | 18.83 | 1.13 | 1659.01 | 1681.48 | 1659.01 | 0 |
| 1732210200 | 1661.53 | 16.43 | 1.00 | 1647.44 | 1661.8 | 1642.93 | 0 |
| 1732123800 | 1645.1 | 2.34 | 0.14 | 1644.34 | 1649.07 | 1641.8599 | 0 |
| 1732037400 | 1642.76 | -9.95 | -0.60 | 1653.04 | 1654.3599 | 1630.5 | 0 |
| 1731951000 | 1652.71 | 4.56 | 0.28 | 1647.53 | 1654.19 | 1641.34 | 0 |
| 1731691800 | 1648.15 | -10.17 | -0.61 | 1657.15 | 1658.78 | 1646.18 | 0 |
| 1731605400 | 1658.32 | 15.12 | 0.92 | 1652.23 | 1663.1199 | 1651 | 0 |
| 1731519000 | 1643.2 | 0 | 0.00 | 1643.2 | 1643.2 | 1643.2 | 0 |
| 1731432600 | 1643.2 | -23.73 | -1.42 | 1666.1 | 1666.1 | 1642.03 | 0 |
| 1731346200 | 1666.93 | 12.35 | 0.75 | 1655.01 | 1672.75 | 1655.01 | 0 |
| 1731087000 | 1654.58 | 2.75 | 0.17 | 1650.68 | 1655.8599 | 1640.3699 | 0 |
| 1731000600 | 1651.83 | 8.71 | 0.53 | 1645.7 | 1656.1199 | 1645.7 | 0 |
| 1730914200 | 1643.1199 | 15.35 | 0.94 | 1645.04 | 1659.33 | 1638.95 | 0 |
| 1730827800 | 1627.77 | 5.1 | 0.31 | 1623.66 | 1629.21 | 1618.17 | 0 |
| 1730741400 | 1622.67 | -8.87 | -0.54 | 1625.08 | 1630.71 | 1620.84 | 0 |
| 1730482200 | 1631.54 | 10.03 | 0.62 | 1617.3 | 1634.72 | 1615.8699 | 0 |
| 1730395800 | 1621.51 | -13.9 | -0.85 | 1632.95 | 1632.95 | 1614.93 | 0 |
| 1730309400 | 1635.41 | -20.75 | -1.25 | 1652.74 | 1652.74 | 1634.88 | 0 |
| 1730223000 | 1656.16 | -10.52 | -0.63 | 1666.6 | 1669.79 | 1655.25 | 0 |
| 1730136600 | 1666.68 | -2.15 | -0.13 | 1663.13 | 1668.33 | 1656.97 | 0 |
| 1729873800 | 1668.83 | 2.67 | 0.16 | 1667.01 | 1672.25 | 1664.81 | 0 |
| 1729787400 | 1666.16 | 0.05 | 0.00 | 1666.45 | 1673.91 | 1664.49 | 0 |
| 1729701000 | 1666.1099 | -1.83 | -0.11 | 1670.19 | 1671.72 | 1663.79 | 0 |
| 1729614600 | 1667.94 | -3.24 | -0.19 | 1669.82 | 1670.24 | 1662.27 | 0 |
| 1729528200 | 1671.18 | -11.63 | -0.69 | 1686.24 | 1686.32 | 1669.08 | 0 |
| 1729269000 | 1682.81 | -2.57 | -0.15 | 1682.59 | 1687.66 | 1676.3699 | 0 |
| 1729182600 | 1685.38 | 8.65 | 0.52 | 1679.09 | 1690.93 | 1676.67 | 0 |
| 1729096200 | 1676.73 | -4.88 | -0.29 | 1678.22 | 1678.22 | 1667.1 | 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
