Hot Features
プレミアム
IBRX 50 (IBXL)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -433.21 | -2.00903767833 | 21563.06 | 22152.16 | 20927.31 | 0 | 0 | IX |
| 4 | -484.22 | -2.24029995276 | 21614.07 | 22152.16 | 20927.31 | 0 | 0 | IX |
| 12 | -834.36 | -3.79872528991 | 21964.21 | 22703.32 | 20927.31 | 0 | 0 | IX |
| 26 | 1069.3 | 5.33036232805 | 20060.55 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 52 | -416.58 | -1.93340613735 | 21546.43 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 156 | 3019.39 | 16.6720779042 | 18110.46 | 23161.94 | 15834.48 | 135087688 | 18456.412865 | IX |
| 260 | 2820.35 | 15.4037521505 | 18309.5 | 23161.94 | 9928.57 | 262009593 | 17879.5664056 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 21129.85 | 193.05 | 0.92 | 20936.89 | 21228.18 | 20936.89 | 0 |
| 1734384540 | 20936.8 | -181.17 | -0.86 | 21117.54 | 21172.86 | 20927.31 | 0 |
| 1734125340 | 21117.97 | -235.51 | -1.10 | 21369.04 | 21404.22 | 21111.62 | 0 |
| 1734039000 | 21353.48 | -585.78 | -2.67 | 21937.94 | 21937.94 | 21318.66 | 0 |
| 1733952540 | 21939.26 | 215.55 | 0.99 | 21723.73 | 22152.16 | 21573.17 | 0 |
| 1733866140 | 21723.71 | 161.04 | 0.75 | 21563.06 | 21773.67 | 21563.06 | 0 |
| 1733779740 | 21562.67 | 229.44 | 1.08 | 21333.65 | 21608.72 | 21333.65 | 0 |
| 1733520600 | 21333.23 | -324.16 | -1.50 | 21657.1 | 21659.41 | 21315.42 | 0 |
| 1733434200 | 21657.39 | 304.92 | 1.43 | 21368.24 | 21671.1 | 21367.76 | 0 |
| 1733347800 | 21352.47 | -8.24 | -0.04 | 21360.76 | 21469.05 | 21302.06 | 0 |
| 1733261340 | 21360.71 | 155.6 | 0.73 | 21205.09 | 21400.09 | 21204.87 | 0 |
| 1733174940 | 21205.11 | -60.36 | -0.28 | 21265.43 | 21317.02 | 21111.89 | 0 |
| 1732915740 | 21265.47 | 187.62 | 0.89 | 21075.25 | 21332.42 | 20978.66 | 0 |
| 1732829400 | 21077.85 | -505.89 | -2.34 | 21583.78 | 21583.78 | 21043.14 | 0 |
| 1732743000 | 21583.74 | -363.61 | -1.66 | 21947.41 | 22005.25 | 21583.74 | 0 |
| 1732656600 | 21947.35 | 143.63 | 0.66 | 21804.89 | 22018.26 | 21804.82 | 0 |
| 1732570140 | 21803.72 | -41.08 | -0.19 | 21843.68 | 21911.79 | 21798.51 | 0 |
| 1732310940 | 21844.8 | 382.05 | 1.78 | 21466.75 | 21844.8 | 21466.75 | 0 |
| 1732224600 | 21462.75 | -210.98 | -0.97 | 21673.62 | 21673.62 | 21407.75 | 0 |
| 1732051800 | 21673.73 | 59.69 | 0.28 | 21614.07 | 21738.18 | 21517.32 | 0 |
| 1731965340 | 21614.04 | 19.13 | 0.09 | 21595.03 | 21683.9 | 21508.82 | 0 |
| 1731619800 | 21594.91 | 16.5 | 0.08 | 21578.41 | 21683.46 | 21514.35 | 0 |
| 1731533400 | 21578.41 | 24.22 | 0.11 | 21554.19 | 21638.98 | 21425.23 | 0 |
| 1731446940 | 21554.19 | -6.54 | -0.03 | 21560.86 | 21622.22 | 21496.71 | 0 |
| 1731360540 | 21560.73 | -0.67 | -0.00 | 21558.65 | 21599.77 | 21470.92 | 0 |
| 1731101400 | 21561.4 | -295.82 | -1.35 | 21851.05 | 21851.05 | 21404.54 | 0 |
| 1731014940 | 21857.22 | -85.44 | -0.39 | 21942.52 | 22105.19 | 21816.56 | 0 |
| 1730928600 | 21942.66 | -56.29 | -0.26 | 21986.64 | 21996.41 | 21691.89 | 0 |
| 1730842200 | 21998.95 | 34.67 | 0.16 | 21964.57 | 22015.26 | 21830.24 | 0 |
| 1730755800 | 21964.28 | 388.05 | 1.80 | 21577.82 | 21979.42 | 21577.56 | 0 |
| 1730496600 | 21576.23 | -261.72 | -1.20 | 21838.79 | 21878.16 | 21567.23 | 0 |
| 1730410200 | 21837.95 | -148.82 | -0.68 | 21986.32 | 22008.18 | 21826.96 | 0 |
| 1730323800 | 21986.77 | -42.68 | -0.19 | 22029.66 | 22062.72 | 21963.36 | 0 |
| 1730237340 | 22029.45 | -67.81 | -0.31 | 22097.76 | 22192.59 | 22019.28 | 0 |
| 1730151000 | 22097.26 | 218.78 | 1.00 | 21879.34 | 22126.38 | 21879.34 | 0 |
| 1729891800 | 21878.48 | -9.76 | -0.04 | 21889.97 | 21975.24 | 21859.7 | 0 |
| 1729805400 | 21888.24 | 147.36 | 0.68 | 21741.16 | 21896.69 | 21671.16 | 0 |
| 1729719000 | 21740.88 | -135.16 | -0.62 | 21875.65 | 21875.66 | 21644.69 | 0 |
| 1729632600 | 21876.04 | -55.89 | -0.25 | 21929.04 | 21929.04 | 21725.04 | 0 |
| 1729546140 | 21931.93 | -36.92 | -0.17 | 21968.88 | 22074.34 | 21901.85 | 0 |
| 1729287000 | 21968.85 | -61.97 | -0.28 | 22035.54 | 22176.44 | 21908.51 | 0 |
| 1729200540 | 22030.82 | -159.29 | -0.72 | 22184.01 | 22184.01 | 21881.96 | 0 |
| 1729114140 | 22190.11 | 118.88 | 0.54 | 22071.23 | 22264.86 | 22029.52 | 0 |
| 1729027740 | 22071.23 | 1.1 | 0.00 | 22072.75 | 22135.01 | 21925.22 | 0 |
| 1728941340 | 22070.13 | 166.64 | 0.76 | 21903.38 | 22100.72 | 21857.49 | 0 |
| 1728682200 | 21903.49 | -57.95 | -0.26 | 21961.26 | 21961.5 | 21797.28 | 0 |
| 1728595740 | 21961.44 | 68.99 | 0.32 | 21892.45 | 21971.56 | 21874.92 | 0 |
| 1728509400 | 21892.45 | -244.88 | -1.11 | 22137.56 | 22138.98 | 21842.55 | 0 |
| 1728422940 | 22137.33 | -96.97 | -0.44 | 22233.93 | 22233.93 | 21952.95 | 0 |
| 1728336600 | 22234.3 | 52.4 | 0.24 | 22183.89 | 22375.53 | 22172.25 | 0 |
| 1728077400 | 22181.9 | 16.75 | 0.08 | 22164.79 | 22212.19 | 22084.59 | 0 |
| 1727991000 | 22165.15 | -295.73 | -1.32 | 22458.78 | 22458.78 | 22083.18 | 0 |
| 1727904540 | 22460.88 | 159.95 | 0.72 | 22303.54 | 22703.32 | 22303.54 | 0 |
| 1727818200 | 22300.93 | 133.74 | 0.60 | 22169.72 | 22453.29 | 22168.56 | 0 |
| 1727731800 | 22167.19 | -154.62 | -0.69 | 22327.37 | 22389.52 | 22167.19 | 0 |
| 1727472600 | 22321.81 | -53.15 | -0.24 | 22373.27 | 22515.54 | 22303.78 | 0 |
| 1727386140 | 22374.96 | 228.83 | 1.03 | 22147.67 | 22430.47 | 22147.25 | 0 |
| 1727299740 | 22146.13 | -91.61 | -0.41 | 22238.34 | 22380.76 | 22128.86 | 0 |
| 1727213400 | 22237.74 | 274.32 | 1.25 | 21964.21 | 22395.26 | 21964.21 | 0 |
| 1727127000 | 21963.42 | -79.27 | -0.36 | 22041.44 | 22041.44 | 21891.85 | 0 |
| 1726867800 | 22042.69 | -338.07 | -1.51 | 22380.44 | 22380.44 | 22025.61 | 0 |
| 1726781400 | 22380.76 | -95.72 | -0.43 | 22476.57 | 22639.07 | 22380.76 | 0 |
| 1726695000 | 22476.48 | -203.42 | -0.90 | 22678.88 | 22702.59 | 22476.14 | 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
