Hot Features
プレミアム
Inv Nasdaq 100� (EQGB)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 40787 | 410 | 1.02 | 40232 | 41001 | 40120 | 7464 |
| 1737048600 | 40377 | 189.5 | 0.47 | 40673 | 41165.5 | 40179 | 10162 |
| 1736962200 | 40187.5 | 800.5 | 2.03 | 39440 | 40775 | 39409.5 | 10945 |
| 1736875800 | 39387 | 250 | 0.64 | 39695 | 40941.5 | 39198 | 6991 |
| 1736789400 | 39137 | -337 | -0.85 | 39374 | 39407 | 38940 | 6659 |
| 1736530200 | 39474 | -681.5 | -1.70 | 40154 | 41115.5 | 39316 | 17191 |
| 1736443800 | 40155.5 | -45 | -0.11 | 40055 | 40934 | 39421 | 2198 |
| 1736357400 | 40200.5 | -387 | -0.95 | 40360 | 40545 | 39444 | 5254 |
| 1736271000 | 40587.5 | -633 | -1.54 | 40921 | 41193 | 40225.5 | 6579 |
| 1736184600 | 41220.5 | 879 | 2.18 | 40558 | 41341.5 | 40089 | 7052 |
| 1735925400 | 40341.5 | 253 | 0.63 | 39966 | 40543.5 | 39512.5 | 3630 |
| 1735839000 | 40088.5 | -414 | -1.02 | 40220 | 41137 | 39731 | 4849 |
| 1735666200 | 40502.5 | 232.5 | 0.58 | 40308 | 40523.5 | 40193 | 2285 |
| 1735579800 | 40270 | -446 | -1.10 | 40794 | 41064 | 40029.5 | 5041 |
| 1735320600 | 40716 | -237 | -0.58 | 41330 | 41368 | 40348.5 | 5002 |
| 1735061400 | 40953 | 461 | 1.14 | 41007 | 41007 | 40839 | 2322 |
| 1734975000 | 40492 | -151 | -0.37 | 40752 | 40860 | 40278 | 6744 |
| 1734715800 | 40643 | 112.5 | 0.28 | 39959 | 40846.5 | 39317.5 | 7536 |
| 1734629400 | 40530.5 | -1 | -2.97 | 40379 | 41514 | 40094 | 9373 |
| 1734543000 | 41773 | -77.5 | -0.19 | 41891 | 42005 | 41599 | 2884 |
| 1734456600 | 41850.5 | 8.5 | 0.02 | 41900 | 42491.5 | 41569.5 | 4480 |
| 1734370200 | 41842 | 640.5 | 1.55 | 41354 | 42032 | 39088.5 | 3660 |
| 1734111000 | 41201.5 | -25 | -0.06 | 41282 | 41764 | 41087.5 | 4542 |
| 1734024600 | 41226.5 | -61.5 | -0.15 | 41308 | 41849.5 | 41041.5 | 2919 |
| 1733938200 | 41288 | 534 | 1.31 | 40655 | 41587.5 | 40632 | 2155 |
| 1733851800 | 40754 | -44 | -0.11 | 40755 | 41000.5 | 40615 | 1738 |
| 1733765400 | 40798 | -199.5 | -0.49 | 41119 | 41193 | 40654.5 | 2372 |
| 1733506200 | 40997.5 | 166.5 | 0.41 | 40777 | 41055.5 | 40428.5 | 3644 |
| 1733419800 | 40831 | 134 | 0.33 | 40767 | 40942 | 40476.5 | 5334 |
| 1733333400 | 40697 | 423 | 1.05 | 40500 | 40857 | 40344.5 | 5836 |
| 1733247000 | 40274 | 136 | 0.34 | 40209 | 40315 | 39904.5 | 2043 |
| 1733160600 | 40138 | 377.5 | 0.95 | 39765 | 40409 | 39650 | 3501 |
| 1732901400 | 39760.5 | 185.5 | 0.47 | 39540 | 39800 | 39275.5 | 1612 |
| 1732815000 | 39575 | 319.5 | 0.81 | 39559 | 39771 | 39459 | 1282 |
| 1732728600 | 39255.5 | -414.5 | -1.04 | 39565 | 39812.5 | 39046.5 | 3735 |
| 1732642200 | 39670 | 42 | 0.11 | 39519 | 39895 | 38063 | 5140 |
| 1732555800 | 39628 | 302.5 | 0.77 | 39629 | 39974 | 39342 | 6098 |
| 1732296600 | 39325.5 | 7 | 0.02 | 39404 | 39711 | 35191.5 | 6618 |
| 1732210200 | 39318.5 | 418.5 | 1.08 | 39088 | 39557 | 35274.5 | 7015 |
| 1732123800 | 38900 | -208 | -0.53 | 39388 | 39450 | 38530 | 4182 |
| 1732037400 | 39108 | -73 | -0.19 | 39034 | 39113 | 38539.5 | 10976 |
| 1731951000 | 39181 | 270.5 | 0.70 | 38971 | 39373.5 | 38128.5 | 6857 |
| 1731691800 | 38910.5 | -1 | -2.53 | 39434 | 39685.5 | 38686.5 | 6954 |
| 1731605400 | 39920.5 | -67.5 | -0.17 | 39989 | 40309.5 | 39648 | 2239 |
| 1731519000 | 39988 | -38.5 | -0.10 | 39952 | 40475 | 39663 | 2708 |
| 1731432600 | 40026.5 | -52.5 | -0.13 | 40100 | 40310.5 | 39804 | 6154 |
| 1731346200 | 40079 | 13 | 0.03 | 40296 | 40325.5 | 39979.5 | 19199 |
| 1731087000 | 40066 | 46 | 0.11 | 40183 | 40537 | 39839 | 5511 |
| 1731000600 | 40020 | 720 | 1.83 | 39603 | 40020 | 39509 | 14039 |
| 1730914200 | 39300 | 965.5 | 2.52 | 39070 | 39338.5 | 38843.5 | 21735 |
| 1730827800 | 38334.5 | 220 | 0.58 | 38058 | 38427.5 | 37978.5 | 1588 |
| 1730741400 | 38114.5 | -63.5 | -0.17 | 38071 | 38285.5 | 37739 | 3906 |
| 1730482200 | 38178 | 223.5 | 0.59 | 37969 | 38578 | 37527.5 | 3378 |
| 1730395800 | 37954.5 | -1 | -2.84 | 38430 | 38613 | 37830 | 5583 |
| 1730309400 | 39064 | 145 | 0.37 | 39188 | 39206 | 38681.5 | 4579 |
| 1730223000 | 38919 | 109 | 0.28 | 38720 | 39063.5 | 38079 | 4399 |
| 1730136600 | 38810 | -146 | -0.37 | 39012 | 39057.5 | 38597 | 8308 |
| 1729873800 | 38956 | 552 | 1.44 | 38530 | 39127 | 38477 | 4335 |
| 1729787400 | 38404 | 36 | 0.09 | 38427 | 38753 | 37714.5 | 14817 |
| 1729701000 | 38368 | -268 | -0.69 | 38680 | 38715 | 38193 | 2821 |
| 1729614600 | 38636 | 199 | 0.52 | 38612 | 38788 | 38261.5 | 2864 |
| 1729528200 | 38437 | -242.5 | -0.63 | 38555 | 38762.5 | 38268 | 3887 |
| 1729269000 | 38679.5 | 56.5 | 0.15 | 38520 | 38707 | 38508.5 | 3942 |
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
