Hot Features
プレミアム
Electric Power Index (IEEX)
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 | 316.41 | 0.414917409261 | 76258.55 | 78351.86 | 75529.36 | 0 | 0 | IX |
| 4 | -4531.47 | -5.58706627822 | 81106.43 | 81210.96 | 75529.36 | 0 | 0 | IX |
| 12 | -12658.77 | -14.1860818773 | 89233.73 | 89524 | 75529.36 | 0 | 0 | IX |
| 26 | -15412.28 | -16.7548020791 | 91987.24 | 95206.58 | 75529.36 | 0 | 0 | IX |
| 52 | -18127.27 | -19.1413338419 | 94702.23 | 95206.58 | 75529.36 | 0 | 0 | IX |
| 156 | 5029.28 | 7.02946704819 | 71545.68 | 95206.58 | 69980.18 | 16320247 | 80647.1719495 | IX |
| 260 | -1327.49 | -1.7040414005 | 77902.45 | 95206.58 | 50355.13 | 30946290 | 76593.3967431 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 76574.96 | -697 | -0.90 | 77207.08 | 77207.08 | 76280.59 | 0 |
| 1736458140 | 77271.96 | 97.71 | 0.13 | 77090.95 | 77791.08 | 77086.21 | 0 |
| 1736371740 | 77174.25 | -1 | -1.42 | 78041.68 | 78041.68 | 77073.45 | 0 |
| 1736285400 | 78287.39 | 981.4 | 1.27 | 77545.48 | 78351.86 | 77545.48 | 0 |
| 1736198940 | 77305.99 | 1 | 2.05 | 76088.28 | 77492.48 | 76088.28 | 0 |
| 1735939740 | 75752.62 | -570.44 | -0.75 | 76258.55 | 76685.69 | 75529.36 | 0 |
| 1735853400 | 76323.06 | -1 | -1.46 | 77393.11 | 77501.92 | 75919.27 | 0 |
| 1735594200 | 77455.44 | 155.84 | 0.20 | 77406.35 | 77614.5 | 76602.46 | 0 |
| 1735334940 | 77299.6 | -74.39 | -0.10 | 77538.31 | 78171.57 | 77131.32 | 0 |
| 1735248540 | 77373.99 | 109.85 | 0.14 | 77312.46 | 77767.78 | 76943.59 | 0 |
| 1734989340 | 77264.14 | -2 | -3.14 | 79393.23 | 79460.08 | 77264.14 | 0 |
| 1734730200 | 79772.19 | 977.86 | 1.24 | 78874.59 | 79980.01 | 78615.65 | 0 |
| 1734643800 | 78794.33 | 728.71 | 0.93 | 78157.94 | 79123.69 | 77965.25 | 0 |
| 1734557400 | 78065.62 | -2 | -3.16 | 80328.77 | 80353.62 | 77836.02 | 0 |
| 1734470940 | 80609.52 | 838.87 | 1.05 | 79912.67 | 81196.49 | 79797.21 | 0 |
| 1734384540 | 79770.65 | -664.77 | -0.83 | 80579.16 | 80845.47 | 79733.53 | 0 |
| 1734125340 | 80435.42 | -636.26 | -0.78 | 81106.43 | 81210.96 | 80359.41 | 0 |
| 1734039000 | 81071.68 | -2 | -2.61 | 83000.98 | 83000.98 | 80638.56 | 0 |
| 1733952540 | 83245.98 | 1 | 1.24 | 82318.95 | 84053.1 | 81496.26 | 0 |
| 1733866140 | 82228.75 | 910.34 | 1.12 | 81368.47 | 82406.19 | 81367.61 | 0 |
| 1733779740 | 81318.41 | 37.81 | 0.05 | 81364.8 | 81666.17 | 80652.37 | 0 |
| 1733520600 | 81280.6 | -556.63 | -0.68 | 81704.84 | 81724.14 | 81115.02 | 0 |
| 1733434200 | 81837.23 | 1 | 1.34 | 81030.74 | 82174.49 | 81030.74 | 0 |
| 1733347800 | 80751.42 | -315.83 | -0.39 | 81047.61 | 81293.17 | 80571.76 | 0 |
| 1733261340 | 81067.25 | 74.17 | 0.09 | 80943.57 | 81827.08 | 80876.15 | 0 |
| 1733174940 | 80993.08 | -1 | -1.32 | 82129.88 | 82129.88 | 80938.03 | 0 |
| 1732915740 | 82074.5 | 545.77 | 0.67 | 81632.85 | 82210.91 | 80376.47 | 0 |
| 1732829400 | 81528.73 | -2 | -2.83 | 83707.28 | 83709.77 | 81520.67 | 0 |
| 1732743000 | 83903.73 | -1 | -2.13 | 85890.89 | 85971.3 | 83809.98 | 0 |
| 1732656600 | 85733.69 | 1 | 1.23 | 84706.66 | 86114.1 | 84706.66 | 0 |
| 1732570140 | 84690.52 | 818.1 | 0.98 | 83948.42 | 84845.12 | 83914.55 | 0 |
| 1732310940 | 83872.42 | 1 | 1.35 | 83070.09 | 83872.42 | 82917.08 | 0 |
| 1732224600 | 82752.49 | -1 | -1.65 | 83894.15 | 83894.15 | 82752.49 | 0 |
| 1732051800 | 84138.5 | 913.04 | 1.10 | 83287.71 | 84214.91 | 83100.37 | 0 |
| 1731965340 | 83225.46 | -753.23 | -0.90 | 83914.57 | 84082.26 | 83225.46 | 0 |
| 1731619800 | 83978.69 | 604.77 | 0.73 | 83375.58 | 84597.37 | 83302.7 | 0 |
| 1731533400 | 83373.92 | 209.93 | 0.25 | 83106.8 | 83604.46 | 82659.85 | 0 |
| 1731446940 | 83163.99 | -756.14 | -0.90 | 83900.1 | 83900.1 | 83037.22 | 0 |
| 1731360540 | 83920.13 | -285.03 | -0.34 | 84214.16 | 84264.3 | 83722.69 | 0 |
| 1731101400 | 84205.16 | -388.27 | -0.46 | 84285.94 | 84505.23 | 83452.32 | 0 |
| 1731014940 | 84593.43 | -659.54 | -0.77 | 85132.63 | 86345.19 | 84247.49 | 0 |
| 1730928600 | 85252.97 | -572.04 | -0.67 | 85307.65 | 85751.06 | 84246.64 | 0 |
| 1730842200 | 85825.01 | -478.43 | -0.55 | 86126 | 86254.5 | 85225.79 | 0 |
| 1730755800 | 86303.44 | 1 | 1.78 | 85124.57 | 86303.44 | 85124.57 | 0 |
| 1730496600 | 84793.49 | -1 | -1.94 | 86402.06 | 86402.06 | 84716.59 | 0 |
| 1730410200 | 86471.46 | -217.62 | -0.25 | 86661.32 | 87507.92 | 86226.43 | 0 |
| 1730323800 | 86689.08 | -54.76 | -0.06 | 86695.92 | 87320.28 | 86440.63 | 0 |
| 1730237340 | 86743.84 | -206.82 | -0.24 | 86967.92 | 87327.8 | 86606.09 | 0 |
| 1730151000 | 86950.66 | -1 | -1.25 | 88410.23 | 88410.23 | 86950.66 | 0 |
| 1729891800 | 88051.9 | -727.14 | -0.82 | 88753.2 | 88907.97 | 88034.04 | 0 |
| 1729805400 | 88779.04 | 598.72 | 0.68 | 88129.98 | 88794.26 | 87521.57 | 0 |
| 1729719000 | 88180.32 | -405.14 | -0.46 | 88306.51 | 88342.74 | 87437.3 | 0 |
| 1729632600 | 88585.46 | -476.35 | -0.53 | 88682.02 | 88869.81 | 88039.63 | 0 |
| 1729546140 | 89061.81 | 61.87 | 0.07 | 89040.35 | 89341.61 | 88796.19 | 0 |
| 1729287000 | 88999.94 | -56.75 | -0.06 | 89233.73 | 89524 | 88664.32 | 0 |
| 1729200540 | 89056.69 | -373.88 | -0.42 | 89104.53 | 89121.3 | 88460.27 | 0 |
| 1729114140 | 89430.57 | 459.97 | 0.52 | 89002.27 | 89596.19 | 88788.4 | 0 |
| 1729027740 | 88970.6 | 314.39 | 0.35 | 88720.31 | 89292.9 | 88665.57 | 0 |
| 1728941340 | 88656.21 | 764.97 | 0.87 | 87872.19 | 88907.59 | 87836.26 | 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
