Hot Features
プレミアム
FTSE Indonesia ESG Net Tax (ESGIDNNR)
FTSE
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 | -666.05 | -8.71372334566 | 7643.69 | 7853.55 | 6977.64 | 0 | 0 | IX |
| 4 | -1560.08 | -18.2727941418 | 8537.72 | 8595.6 | 6977.64 | 0 | 0 | IX |
| 12 | -1851.89 | -20.9738230687 | 8829.53 | 9081.8 | 6977.64 | 0 | 0 | IX |
| 26 | -3075.35 | -30.5913961916 | 10052.99 | 10358.86 | 6977.64 | 0 | 0 | IX |
| 52 | -2641.18 | -27.4584616408 | 9618.82 | 10358.86 | 6977.64 | 0 | 0 | IX |
| 156 | -2837.59 | -28.9100713891 | 9815.23 | 10358.86 | 6977.64 | 0 | 0 | IX |
| 260 | -2837.59 | -28.9100713891 | 9815.23 | 10358.86 | 6977.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 7265.99 | -135.29 | -1.83 | 7379.96 | 7407.05 | 7055.85 | 0 |
| 1780504200 | 7401.28 | -341.2 | -4.41 | 7735.19 | 7748.94 | 7357.96 | 0 |
| 1780417800 | 7742.48 | 74.49 | 0.97 | 7716.12 | 7785.54 | 7661.95 | 0 |
| 1780331400 | 7667.99 | 0 | 0.00 | 7667.99 | 7667.99 | 7667.99 | 0 |
| 1780072200 | 7667.99 | -125.75 | -1.61 | 7643.69 | 7853.55 | 7643.69 | 0 |
| 1779985800 | 7793.74 | 0 | 0.00 | 7793.74 | 7793.74 | 7793.74 | 0 |
| 1779899400 | 7793.74 | 0 | 0.00 | 7793.74 | 7793.74 | 7793.74 | 0 |
| 1779813000 | 7793.74 | 44.24 | 0.57 | 7914.73 | 7968.44 | 7788.21 | 0 |
| 1779467400 | 7749.5 | -10.46 | -0.13 | 7739.9 | 7781.46 | 7613.26 | 0 |
| 1779381000 | 7759.96 | -144.64 | -1.83 | 7949.56 | 7995.05 | 7735.76 | 0 |
| 1779294600 | 7904.6 | -30.49 | -0.38 | 7955.22 | 8097.56 | 7852.02 | 0 |
| 1779208200 | 7935.09 | -136.82 | -1.70 | 8055.82 | 8176.41 | 7904.55 | 0 |
| 1779121800 | 8071.91 | -50.75 | -0.62 | 8013.54 | 8071.91 | 7861.31 | 0 |
| 1778862600 | 8122.66 | 0 | 0.00 | 8122.66 | 8122.66 | 8122.66 | 0 |
| 1778776200 | 8122.66 | 0 | 0.00 | 8122.66 | 8122.66 | 8122.66 | 0 |
| 1778689800 | 8122.66 | -151.9 | -1.84 | 8221.61 | 8228.24 | 8105.12 | 0 |
| 1778603400 | 8274.56 | 27.58 | 0.33 | 8262.16 | 8298.04 | 8136.82 | 0 |
| 1778517000 | 8246.98 | -114.67 | -1.37 | 8324.9599 | 8337.27 | 8186.19 | 0 |
| 1778257800 | 8361.65 | -176.36 | -2.07 | 8537.72 | 8595.6 | 8361.65 | 0 |
| 1778171400 | 8538.01 | 194.44 | 2.33 | 8435.1 | 8557.82 | 8430.9599 | 0 |
| 1778085000 | 8343.57 | 14.49 | 0.17 | 8374.15 | 8418.44 | 8311.23 | 0 |
| 1777998600 | 8329.08 | 182.48 | 2.24 | 8211.04 | 8378.31 | 8167.72 | 0 |
| 1777653000 | 8146.6 | 0 | 0.00 | 8146.6 | 8146.6 | 8146.6 | 0 |
| 1777566600 | 8146.6 | -165.03 | -1.99 | 8303.11 | 8323.87 | 8122.32 | 0 |
| 1777480200 | 8311.6299 | 22.94 | 0.28 | 8324.7099 | 8400.6299 | 8282.39 | 0 |
| 1777393800 | 8288.69 | -27.78 | -0.33 | 8334.25 | 8376.47 | 8225 | 0 |
| 1777307400 | 8316.47 | -51.76 | -0.62 | 8388.79 | 8424.95 | 8299 | 0 |
| 1777048200 | 8368.23 | -274.37 | -3.17 | 8622.11 | 8634.3799 | 8344.08 | 0 |
| 1776961800 | 8642.6 | -187.07 | -2.12 | 8849 | 8869.72 | 8640.47 | 0 |
| 1776875400 | 8829.67 | 0.12 | 0.00 | 8833.37 | 8889.75 | 8824.08 | 0 |
| 1776789000 | 8829.55 | -20.33 | -0.23 | 8780.2099 | 8833.48 | 8764.44 | 0 |
| 1776702600 | 8849.8799 | -26.08 | -0.29 | 8901.82 | 8945.59 | 8829.25 | 0 |
| 1776443400 | 8875.9599 | -1.73 | -0.02 | 8898.09 | 8943.42 | 8854.95 | 0 |
| 1776357000 | 8877.69 | -4.95 | -0.06 | 8914.08 | 8974.18 | 8847.11 | 0 |
| 1776270600 | 8882.64 | -82.48 | -0.92 | 9045.34 | 9081.8 | 8881.6 | 0 |
| 1776184200 | 8965.12 | 167.98 | 1.91 | 8912.17 | 9005.53 | 8908.01 | 0 |
| 1776097800 | 8797.14 | -44.6 | -0.50 | 8776.35 | 8853.5 | 8702.12 | 0 |
| 1775838600 | 8841.74 | 188.81 | 2.18 | 8695.61 | 8860.5 | 8689.85 | 0 |
| 1775752200 | 8652.93 | -139.98 | -1.59 | 8741.09 | 8753.56 | 8625.25 | 0 |
| 1775665800 | 8792.91 | 382.63 | 4.55 | 8632.11 | 8812.48 | 8617.5 | 0 |
| 1775579400 | 8410.28 | -128.68 | -1.51 | 8525.4599 | 8541.16 | 8379.37 | 0 |
| 1775147400 | 8538.9599 | -112.72 | -1.30 | 8637.87 | 8684.48 | 8512.61 | 0 |
| 1775061000 | 8651.68 | 111.52 | 1.31 | 8695.6 | 8745.64 | 8617.01 | 0 |
| 1774974600 | 8540.16 | 10.02 | 0.12 | 8565.9 | 8633.22 | 8523.41 | 0 |
| 1774888200 | 8530.14 | -85.2 | -0.99 | 8467.93 | 8571.89 | 8430.15 | 0 |
| 1774632600 | 8615.34 | -182.21 | -2.07 | 8743.23 | 8764.27 | 8615.34 | 0 |
| 1774546200 | 8797.55 | -159.04 | -1.78 | 8953.66 | 8969.76 | 8780.68 | 0 |
| 1774459800 | 8956.59 | 292.26 | 3.37 | 8677.11 | 8958.45 | 8665.49 | 0 |
| 1774373400 | 8664.33 | 0 | 0.00 | 8664.33 | 8664.33 | 8664.33 | 0 |
| 1774287000 | 8664.33 | 0 | 0.00 | 8664.33 | 8664.33 | 8664.33 | 0 |
| 1774027800 | 8664.33 | 0 | 0.00 | 8664.33 | 8664.33 | 8664.33 | 0 |
| 1773941400 | 8664.33 | 0 | 0.00 | 8664.33 | 8664.33 | 8664.33 | 0 |
| 1773855000 | 8664.33 | 0 | 0.00 | 8664.33 | 8664.33 | 8664.33 | 0 |
| 1773768600 | 8664.33 | 128.92 | 1.51 | 8617.89 | 8710.85 | 8593.02 | 0 |
| 1773682200 | 8535.41 | -117.88 | -1.36 | 8635.62 | 8645.44 | 8432.58 | 0 |
| 1773423000 | 8653.29 | -225.12 | -2.54 | 8829.53 | 8878.95 | 8634.97 | 0 |
| 1773336600 | 8878.41 | 28.65 | 0.32 | 8863.04 | 8946.57 | 8812.8799 | 0 |
| 1773250200 | 8849.76 | -51.19 | -0.58 | 8951.91 | 8996.7099 | 8827.39 | 0 |
| 1773163800 | 8900.95 | 74.08 | 0.84 | 8951.36 | 9022.39 | 8874.22 | 0 |
| 1773077400 | 8826.87 | -285.73 | -3.14 | 8857.73 | 8892.9599 | 8700.26 | 0 |
| 1772818200 | 9112.6 | -188.54 | -2.03 | 9283.98 | 9284.84 | 9088.81 | 0 |
| 1772731800 | 9301.14 | 202.62 | 2.23 | 9231.07 | 9338.48 | 9219.4 | 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
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。
