Hot Features
プレミアム
Carbon Efficient Index (ICO2)
BOV
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 | -114.76 | -4.90014816586 | 2341.97 | 2343.52 | 2220.11 | 0 | 0 | IX |
| 4 | -101.63 | -4.36397519795 | 2328.84 | 2421.84 | 2220.11 | 0 | 0 | IX |
| 12 | -100.26 | -4.30768173167 | 2327.47 | 2421.84 | 2109.85 | 0 | 0 | IX |
| 26 | -280.04 | -11.1692092931 | 2507.25 | 2526.1 | 2109.85 | 0 | 0 | IX |
| 52 | -184.61 | -7.65438548482 | 2411.82 | 2526.1 | 2109.85 | 0 | 0 | IX |
| 156 | 101.08 | 4.7541777784 | 2126.13 | 2526.1 | 1725.83 | 90282443 | 2072.03281418 | IX |
| 260 | -146.86 | -6.18600125523 | 2374.07 | 2662.89 | 1399.74 | 213633285 | 2184.75389101 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 2227.21 | -52.51 | -2.30 | 2279.7199 | 2279.7199 | 2220.11 | 0 |
| 1740691740 | 2279.7199 | 17.19 | 0.76 | 2262.53 | 2293.67 | 2262.44 | 0 |
| 1740605400 | 2262.53 | -35.06 | -1.53 | 2297.59 | 2306.89 | 2260.59 | 0 |
| 1740519000 | 2297.59 | 20.7 | 0.91 | 2276.89 | 2306.88 | 2276.89 | 0 |
| 1740432540 | 2276.89 | -44.02 | -1.90 | 2320.91 | 2329.04 | 2272.92 | 0 |
| 1740173400 | 2320.91 | -21.06 | -0.90 | 2341.9699 | 2343.52 | 2309.4699 | 0 |
| 1740087000 | 2341.9699 | -3.77 | -0.16 | 2345.75 | 2348.37 | 2331.7 | 0 |
| 1740000540 | 2345.7399 | -41.12 | -1.72 | 2386.68 | 2386.68 | 2339.45 | 0 |
| 1739914140 | 2386.86 | -12.72 | -0.53 | 2399.58 | 2406.87 | 2377.45 | 0 |
| 1739827800 | 2399.58 | 20.27 | 0.85 | 2379.23 | 2421.84 | 2379.23 | 0 |
| 1739568600 | 2379.31 | 69.91 | 3.03 | 2309.38 | 2383.4899 | 2309.38 | 0 |
| 1739482140 | 2309.4 | 10.61 | 0.46 | 2298.79 | 2309.84 | 2290.96 | 0 |
| 1739395740 | 2298.79 | -37.04 | -1.59 | 2335.77 | 2335.77 | 2287.25 | 0 |
| 1739309400 | 2335.83 | 34.94 | 1.52 | 2300.9 | 2343.04 | 2300.41 | 0 |
| 1739222940 | 2300.89 | 17.89 | 0.78 | 2283 | 2324.2199 | 2283 | 0 |
| 1738963800 | 2283 | -34.64 | -1.49 | 2317.67 | 2319.63 | 2276.29 | 0 |
| 1738877340 | 2317.64 | 18.52 | 0.81 | 2299.12 | 2320.7 | 2286.4 | 0 |
| 1738790940 | 2299.12 | 3.34 | 0.15 | 2295.83 | 2308.68 | 2273.11 | 0 |
| 1738704600 | 2295.78 | -12.63 | -0.55 | 2308.03 | 2309.05 | 2280.08 | 0 |
| 1738618200 | 2308.41 | -4.4 | -0.19 | 2312.54 | 2323.79 | 2296.08 | 0 |
| 1738358940 | 2312.81 | -16.03 | -0.69 | 2328.84 | 2347.03 | 2309.66 | 0 |
| 1738272540 | 2328.84 | 74.84 | 3.32 | 2254.02 | 2332.02 | 2254 | 0 |
| 1738186200 | 2254 | -6.84 | -0.30 | 2260.88 | 2274.04 | 2250.9899 | 0 |
| 1738099740 | 2260.84 | -14.57 | -0.64 | 2275.48 | 2275.59 | 2259.48 | 0 |
| 1738013340 | 2275.41 | 58.72 | 2.65 | 2216.69 | 2275.46 | 2211.78 | 0 |
| 1737754200 | 2216.69 | -2.61 | -0.12 | 2219.3 | 2232.54 | 2211.67 | 0 |
| 1737667740 | 2219.3 | 3.61 | 0.16 | 2230.11 | 2246.27 | 2211.96 | 0 |
| 1737581400 | 2215.69 | 0 | 0.00 | 2215.69 | 2215.69 | 2215.69 | 0 |
| 1737495000 | 2215.69 | 15.18 | 0.69 | 2200.4899 | 2219.78 | 2191.73 | 0 |
| 1737408600 | 2200.51 | 12.11 | 0.55 | 2188.43 | 2207.39 | 2168.88 | 0 |
| 1737149400 | 2188.4 | 8.9 | 0.41 | 2179.53 | 2199.51 | 2167.36 | 0 |
| 1737062940 | 2179.5 | -39.76 | -1.79 | 2219.26 | 2219.45 | 2174.2399 | 0 |
| 1736976540 | 2219.26 | 80.54 | 3.77 | 2139.11 | 2227.2399 | 2138.9899 | 0 |
| 1736890140 | 2138.7199 | 13.03 | 0.61 | 2125.71 | 2143.14 | 2109.85 | 0 |
| 1736803740 | 2125.69 | -5.84 | -0.27 | 2131.59 | 2136.04 | 2122.09 | 0 |
| 1736544540 | 2131.53 | -34.96 | -1.61 | 2166.51 | 2166.51 | 2128.38 | 0 |
| 1736458140 | 2166.4899 | 1.63 | 0.08 | 2164.86 | 2171.91 | 2152.4 | 0 |
| 1736371740 | 2164.86 | -33.91 | -1.54 | 2198.83 | 2198.83 | 2160.56 | 0 |
| 1736285400 | 2198.77 | 19.6 | 0.90 | 2179.18 | 2209.36 | 2179.18 | 0 |
| 1736198940 | 2179.17 | 51.1 | 2.40 | 2128.06 | 2179.17 | 2128.04 | 0 |
| 1735939740 | 2128.07 | -30.35 | -1.41 | 2158.42 | 2163.06 | 2126.3 | 0 |
| 1735853400 | 2158.42 | -6.12 | -0.28 | 2164.63 | 2166.85 | 2137.27 | 0 |
| 1735594200 | 2164.54 | -2.88 | -0.13 | 2167.42 | 2180.54 | 2160.76 | 0 |
| 1735334940 | 2167.42 | -16.07 | -0.74 | 2183.7199 | 2194.77 | 2165.82 | 0 |
| 1735248540 | 2183.4899 | 1.1 | 0.05 | 2182.39 | 2192.09 | 2173.91 | 0 |
| 1734989340 | 2182.39 | -34.13 | -1.54 | 2216.54 | 2216.54 | 2180.98 | 0 |
| 1734730200 | 2216.52 | 18.88 | 0.86 | 2197.59 | 2221.75 | 2188.84 | 0 |
| 1734643800 | 2197.64 | 20.2 | 0.93 | 2177.29 | 2206.73 | 2177.13 | 0 |
| 1734557400 | 2177.44 | -75.76 | -3.36 | 2253.13 | 2253.13 | 2171.15 | 0 |
| 1734470940 | 2253.2 | 18.46 | 0.83 | 2234.7399 | 2267.4899 | 2234.7399 | 0 |
| 1734384540 | 2234.7399 | -24.51 | -1.08 | 2259.18 | 2267.87 | 2233.55 | 0 |
| 1734125340 | 2259.25 | -27.46 | -1.20 | 2287.35 | 2291.78 | 2258.85 | 0 |
| 1734039000 | 2286.71 | -70.45 | -2.99 | 2356.98 | 2356.98 | 2280.68 | 0 |
| 1733952540 | 2357.16 | 38.25 | 1.65 | 2318.91 | 2384.2 | 2307.23 | 0 |
| 1733866140 | 2318.91 | 22.18 | 0.97 | 2296.89 | 2327.78 | 2296.89 | 0 |
| 1733779740 | 2296.73 | 3.01 | 0.13 | 2293.7199 | 2313.29 | 2293.11 | 0 |
| 1733520600 | 2293.7199 | -33.78 | -1.45 | 2327.4699 | 2328.07 | 2290.03 | 0 |
| 1733434200 | 2327.5 | 32.62 | 1.42 | 2294.9 | 2334.44 | 2294.89 | 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
