Hot Features
プレミアム
Industria De Diseno Textil Inditex SA (PK) (IDEXY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.88 | 3.3008252063 | 26.66 | 27.975 | 26.47 | 242039 | 27.23655597 | DR |
| 4 | -1.94 | -6.58073270014 | 29.48 | 29.6 | 26.47 | 168035 | 27.51405595 | DR |
| 12 | 0.76 | 2.83793876027 | 26.78 | 30.11 | 25.42 | 188878 | 28.28396206 | DR |
| 26 | 3.67 | 15.374947633 | 23.87 | 30.11 | 23.21 | 165014 | 26.75744604 | DR |
| 52 | 7.41 | 36.8107302534 | 20.13 | 30.11 | 20.13 | 147147 | 24.79753713 | DR |
| 156 | 10.9 | 65.5048076923 | 16.64 | 30.11 | 9.8449 | 359709 | 15.05432939 | DR |
| 260 | 12.21 | 79.6477495108 | 15.33 | 30.11 | 9.8449 | 324497 | 15.41917191 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 27.54 | -0.17 | -0.61 | 27.68 | 27.73 | 27.52 | 113732 |
| 1732573560 | 27.71 | 0.15 | 0.54 | 27.93 | 27.975 | 27.6745 | 164470 |
| 1732314000 | 27.56 | 0.4 | 1.47 | 26.94 | 27.6725 | 26.94 | 188582 |
| 1732227900 | 27.16 | 0.1 | 0.37 | 26.59 | 27.26 | 26.59 | 124710 |
| 1732141740 | 27.06 | 0 | 0.00 | 27.27 | 27.27 | 26.865 | 190462 |
| 1732054800 | 27.06 | 0.02 | 0.07 | 26.66 | 27.16 | 26.47 | 541973 |
| 1731968640 | 27.04 | 0.22 | 0.82 | 26.61 | 27.15 | 26.5 | 148527 |
| 1731709260 | 26.82 | 0.07 | 0.26 | 26.85 | 26.99 | 26.75 | 253873 |
| 1731622800 | 26.75 | -0.06 | -0.22 | 26.77 | 27.0202 | 26.69 | 138445 |
| 1731536760 | 26.81 | 0.17 | 0.64 | 26.7 | 26.9 | 26.47 | 253050 |
| 1731450480 | 26.64 | -0.51 | -1.88 | 27.15 | 27.15 | 26.54 | 132629 |
| 1731363600 | 27.15 | -0.78 | -2.79 | 27.62 | 27.62 | 27.09 | 148332 |
| 1731104400 | 27.93 | -0.07 | -0.25 | 27.69 | 28.3 | 27.69 | 140437 |
| 1731018540 | 28 | 0.19 | 0.68 | 27.85 | 28.13 | 27.77 | 108334 |
| 1730931600 | 27.81 | -1 | -3.47 | 28.02 | 28.02 | 27.58 | 166165 |
| 1730845680 | 28.81 | 0.49 | 1.73 | 28.58 | 28.81 | 27.95 | 76958 |
| 1730759160 | 28.32 | -0.09 | -0.32 | 28.75 | 28.75 | 28.07 | 82673 |
| 1730496420 | 28.41 | -0.3 | -1.04 | 28.53 | 28.71 | 28.41 | 107105 |
| 1730409780 | 28.71 | -0.16 | -0.55 | 29.09 | 29.09 | 28.43 | 125411 |
| 1730323500 | 28.87 | -0.57 | -1.94 | 28.2 | 29.39 | 28.2 | 93840 |
| 1730237280 | 29.44 | -0.16 | -0.54 | 29.48 | 29.6 | 29.39 | 174733 |
| 1730150880 | 29.6 | 0.23 | 0.78 | 29.18 | 29.73 | 29.18 | 80425 |
| 1729891500 | 29.37 | -0.32 | -1.08 | 29 | 29.67 | 29 | 232194 |
| 1729805160 | 29.69 | 0.38 | 1.30 | 29.66 | 29.86 | 29.61 | 1038372 |
| 1729718940 | 29.31 | 0.1 | 0.34 | 29.39 | 29.5 | 29.24 | 825423 |
| 1729632300 | 29.21 | -0.13 | -0.44 | 29 | 29.38 | 28.52 | 95958 |
| 1729545600 | 29.34 | 0.06 | 0.20 | 29.28 | 29.57 | 29.14 | 206634 |
| 1729286400 | 29.28 | -0.22 | -0.75 | 29.3 | 29.31 | 29.1475 | 142085 |
| 1729200000 | 29.5 | -0.33 | -1.11 | 29.79 | 29.79 | 29.5 | 100205 |
| 1729113960 | 29.83 | 0.54 | 1.84 | 29.72 | 29.97 | 29.29 | 263936 |
| 1729027680 | 29.29 | -0.25 | -0.85 | 29.58 | 29.68 | 29.29 | 94274 |
| 1728941220 | 29.54 | 0.38 | 1.30 | 29.17 | 29.65 | 29.09 | 129523 |
| 1728681900 | 29.16 | 0.22 | 0.76 | 28.95 | 29.26 | 28.95 | 139506 |
| 1728595560 | 28.94 | 0.03 | 0.10 | 28.21 | 29.03 | 28.21 | 124407 |
| 1728508800 | 28.91 | -0.26 | -0.89 | 28.35 | 29.13 | 28.35 | 73044 |
| 1728422580 | 29.17 | 0.49 | 1.72 | 28.9 | 29.21 | 28.9 | 96518 |
| 1728336000 | 28.678 | 0 | 0.01 | 29.11 | 29.11 | 28.58 | 268115 |
| 1728077220 | 28.676 | -0.04 | -0.15 | 28.465 | 28.7 | 28.37 | 229663 |
| 1727990760 | 28.72 | 0.01 | 0.03 | 28.72 | 28.79 | 28.51 | 207231 |
| 1727904000 | 28.71 | -0.43 | -1.48 | 28.36 | 28.85 | 28.36 | 95961 |
| 1727818140 | 29.14 | -0.54 | -1.82 | 29.1 | 29.16 | 28.85 | 115738 |
| 1727731380 | 29.68 | -0.03 | -0.10 | 29.87 | 30.07 | 29.48 | 107909 |
| 1727472000 | 29.71 | -0.24 | -0.80 | 30.04 | 30.11 | 29.49 | 292481 |
| 1727386200 | 29.95 | 0.75 | 2.57 | 29.79 | 29.96 | 29.24 | 83808 |
| 1727299200 | 29.2 | -0.55 | -1.85 | 29.24 | 29.73 | 29.14 | 113919 |
| 1727212800 | 29.75 | 0.74 | 2.55 | 28.92 | 29.9 | 28.92 | 102405 |
| 1727126940 | 29.01 | 0.05 | 0.17 | 29.2 | 29.34 | 28.99 | 89704 |
| 1726867200 | 28.96 | -0.12 | -0.41 | 29.09 | 29.175 | 28.84 | 253737 |
| 1726781220 | 29.08 | 0.48 | 1.68 | 28.8 | 29.19 | 28.75 | 85509 |
| 1726694460 | 28.6 | 0.22 | 0.78 | 28.37 | 28.79 | 28.16 | 105047 |
| 1726608240 | 28.38 | 0.26 | 0.92 | 28.37 | 28.491 | 28.23 | 92751 |
| 1726521720 | 28.12 | 0.11 | 0.39 | 28.03 | 28.18 | 27.94 | 109807 |
| 1726262940 | 28.01 | 0.43 | 1.54 | 27.93 | 28.01 | 27.87 | 395969 |
| 1726176540 | 27.585 | 0.6 | 2.20 | 27.17 | 27.67 | 27.17 | 80708 |
| 1726090140 | 26.99 | 1.37 | 5.35 | 26.895 | 27 | 26.525 | 273512 |
| 1726003500 | 25.62 | -0.13 | -0.50 | 25.52 | 25.76 | 25.42 | 216893 |
| 1725917160 | 25.75 | -0.15 | -0.58 | 25.8 | 25.85 | 25.6 | 109051 |
| 1725658020 | 25.9 | -0.3 | -1.15 | 26.27 | 26.341 | 25.77 | 628651 |
| 1725571440 | 26.2 | -0.38 | -1.43 | 25.95 | 26.21 | 25.945 | 125757 |
| 1725485040 | 26.58 | -0.21 | -0.78 | 26.19 | 26.64 | 26.19 | 70192 |
| 1725398880 | 26.79 | -0.32 | -1.18 | 26.78 | 26.94 | 26.6 | 74963 |
| 1725053340 | 27.11 | -0.29 | -1.06 | 26.99 | 27.29 | 26.99 | 86398 |
| 1724966400 | 27.4 | 0.29 | 1.07 | 27.24 | 27.44 | 27.1775 | 154854 |
| 1724880360 | 27.11 | -0.39 | -1.42 | 27.39 | 27.44 | 27.01 | 104177 |
| 1724794080 | 27.5 | 0.08 | 0.29 | 27.31 | 27.63 | 27.28 | 123030 |
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
