Hot Features
プレミアム
Intercontinental Exchange Inc (IC2)
TG
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 | -4.55 | -3.74023838882 | 121.65 | 122.9 | 116.2 | 486 | 120.88570547 | DE |
| 4 | -16.2 | -12.1530382596 | 133.3 | 133.5 | 116.2 | 379 | 124.21943581 | DE |
| 12 | -18.58 | -13.6939858491 | 135.68 | 144.94999 | 116.2 | 362 | 130.34118787 | DE |
| 26 | -19.24 | -14.1117793751 | 136.34 | 151 | 116.2 | 524 | 137.56281207 | DE |
| 52 | -36.68 | -23.8522564703 | 153.78 | 169.72 | 116.2 | 585 | 140.54505391 | DE |
| 156 | 14.5 | 14.1325536062 | 102.6 | 169.72 | 99.2 | 473 | 137.57271886 | DE |
| 260 | 21.34 | 22.2848788638 | 95.76 | 169.72 | 85.92 | 315 | 135.32202475 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 116.5 | -4.55 | -3.76 | 121.7 | 121.85 | 116.2 | 380 |
| 1781641500 | 121.05 | 0.2 | 0.17 | 120.45 | 121.3 | 118.95 | 398 |
| 1781555100 | 120.85 | -0.5 | -0.41 | 121.6 | 122.55 | 120.8 | 779 |
| 1781295900 | 121.35 | 1.35 | 1.13 | 120.6 | 121.35 | 119 | 416 |
| 1781209500 | 120 | -1.55 | -1.28 | 121.95 | 122.75 | 120 | 508 |
| 1781123100 | 121.55 | -0.95 | -0.78 | 121.65 | 122.9 | 121.55 | 330 |
| 1781036700 | 122.5 | 1.6 | 1.32 | 120.45 | 122.5 | 119.95 | 214 |
| 1780950300 | 120.9 | -0.6 | -0.49 | 122.2 | 123.85 | 120.9 | 169 |
| 1780691100 | 121.5 | -1.45 | -1.18 | 121.9 | 124.25 | 121 | 863 |
| 1780604700 | 122.95 | 4.8 | 4.06 | 119.2 | 123.15 | 119 | 150 |
| 1780518300 | 118.15 | -4.05 | -3.31 | 122.1 | 123.45 | 118.15 | 248 |
| 1780431900 | 122.2 | -3.3 | -2.63 | 123.9 | 124.65 | 118.8 | 156 |
| 1780345500 | 125.5 | -2.05 | -1.61 | 127.75 | 127.9 | 124 | 1206 |
| 1780086300 | 127.55 | -0.05 | -0.04 | 127.2 | 127.55 | 126.6 | 431 |
| 1779999900 | 127.6 | 0.3 | 0.24 | 129.1 | 129.1 | 127.5 | 102 |
| 1779913500 | 127.3 | -2.55 | -1.96 | 129.85 | 130.4 | 127.3 | 327 |
| 1779827100 | 129.85 | -2.15 | -1.63 | 131.6 | 131.69999 | 129.85 | 233 |
| 1779740700 | 132 | 0.55 | 0.42 | 132.94999 | 133.5 | 132 | 455 |
| 1779481500 | 131.44999 | 2.05 | 1.58 | 131.75 | 132.35 | 131.44999 | 161 |
| 1779395100 | 129.4 | -2.1 | -1.60 | 131.25 | 131.6 | 129.4 | 87 |
| 1779308700 | 131.5 | -3.05 | -2.27 | 133.3 | 133.3 | 131.5 | 356 |
| 1779222300 | 134.55 | 0.4 | 0.30 | 135.05 | 136 | 134.55 | 350 |
| 1779135900 | 134.15 | 0.4 | 0.30 | 133.75 | 134.15 | 132.6 | 143 |
| 1778876700 | 133.75 | 0.6 | 0.45 | 133.55 | 136 | 133 | 202 |
| 1778790300 | 133.15 | 1.05 | 0.79 | 132.9 | 133.15 | 132.9 | 16 |
| 1778703900 | 132.1 | -0.5 | -0.38 | 132.65 | 133.1 | 131 | 387 |
| 1778617500 | 132.6 | -0.6 | -0.45 | 134.3 | 134.4 | 132.6 | 133 |
| 1778531100 | 133.19999 | 0.55 | 0.41 | 131.94999 | 133.19999 | 131.69999 | 169 |
| 1778271900 | 132.65 | 1.35 | 1.03 | 133.8 | 133.8 | 132.25 | 125 |
| 1778185500 | 131.3 | 0.15 | 0.11 | 131.1 | 131.55 | 129.44999 | 308 |
| 1778099100 | 131.15 | -3.35 | -2.49 | 132.3 | 133.3 | 131.15 | 4000 |
| 1778012700 | 134.5 | 0.5 | 0.37 | 134.75 | 134.8 | 131.35 | 168 |
| 1777926300 | 134 | -0.7 | -0.52 | 132.9 | 134.8 | 131.8 | 570 |
| 1777580700 | 134.69999 | 1.9 | 1.43 | 133.15 | 137.44999 | 132.69999 | 595 |
| 1777494300 | 132.8 | -0.9 | -0.67 | 133.75 | 134.9 | 132 | 571 |
| 1777407900 | 133.69999 | -0.3 | -0.22 | 133.44999 | 135.35 | 132.5 | 801 |
| 1777321500 | 134 | 0.1 | 0.07 | 138 | 138 | 134 | 631 |
| 1777062300 | 133.9 | 0.4 | 0.30 | 134.5 | 135.1 | 133.9 | 273 |
| 1776975900 | 133.5 | -2.25 | -1.66 | 135.69999 | 136.1 | 133.5 | 270 |
| 1776889500 | 135.75 | 0.45 | 0.33 | 136.3 | 136.4 | 135.05 | 389 |
| 1776803100 | 135.3 | -1.65 | -1.20 | 137.55 | 137.55 | 135.1 | 163 |
| 1776716700 | 136.94999 | -0.15 | -0.11 | 136.69999 | 138.4 | 136.6 | 231 |
| 1776457500 | 137.1 | -1.7 | -1.22 | 138.75 | 139.69999 | 136 | 839 |
| 1776371100 | 138.8 | -1.25 | -0.89 | 139.75 | 140.8 | 138.6 | 229 |
| 1776284700 | 140.05 | 2.9 | 2.11 | 137.8 | 140.05 | 137.8 | 46 |
| 1776198300 | 137.15 | -2.1 | -1.51 | 140.19999 | 140.19999 | 137.15 | 115 |
| 1776111900 | 139.25 | 3.55 | 2.62 | 137.3 | 139.35 | 137 | 592 |
| 1775852700 | 135.69999 | -5 | -3.55 | 138.05 | 139.15 | 135 | 75 |
| 1775766300 | 140.69999 | -3 | -2.09 | 143.94999 | 143.94999 | 140.69999 | 68 |
| 1775679900 | 143.69999 | -1.1 | -0.76 | 144.94999 | 144.94999 | 143.3 | 67 |
| 1775593500 | 144.8 | 4.22 | 3.00 | 144.8 | 144.8 | 143 | 101 |
| 1775161500 | 140.58 | 5.58 | 4.13 | 135.84 | 140.58 | 134.84 | 152 |
| 1775075100 | 135 | -3.42 | -2.47 | 137.1 | 137.12 | 135 | 5 |
| 1774988700 | 138.41999 | 3.32 | 2.46 | 138.41999 | 138.41999 | 138.41999 | 1 |
| 1774902300 | 135.1 | 1.1 | 0.82 | 132.28 | 135.1 | 132.28 | 142 |
| 1774646700 | 134 | -0.74 | -0.55 | 135.41999 | 135.41999 | 132.97998 | 75 |
| 1774560300 | 134.74 | -0.94 | -0.69 | 134.22 | 134.74 | 134.12 | 44 |
| 1774473900 | 135.68 | 0.92 | 0.68 | 135.68 | 135.68 | 135.68 | 14 |
| 1774387500 | 134.76 | -1.2 | -0.88 | 134.76 | 134.76 | 134.76 | 1 |
| 1774301100 | 135.96 | -0.62 | -0.45 | 135.4 | 139.06 | 134.94 | 556 |
| 1774041900 | 136.58 | -0.52 | -0.38 | 137.08 | 137.08 | 136.58 | 14 |
| 1773955500 | 137.1 | -1.12 | -0.81 | 136.18 | 137.1 | 136.16 | 36 |
| 1773869100 | 138.22 | -2.1 | -1.50 | 138.22 | 138.22 | 138.22 | 20 |
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。
