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 | 2890.3 | 2.30857859435 | 125198.25 | 129627.02 | 124492.29 | 0 | 0 | IX |
| 4 | 2363.29 | 1.87972568122 | 125725.26 | 129627.02 | 123000.51 | 0 | 0 | IX |
| 12 | -5845.16 | -4.36421868699 | 133933.71 | 148432.77 | 123000.51 | 0 | 0 | IX |
| 26 | 5926.51 | 4.85135153277 | 122162.04 | 148432.77 | 120150.77 | 0 | 0 | IX |
| 52 | 28733.18 | 28.9196044461 | 99355.37 | 148432.77 | 95838.79 | 0 | 0 | IX |
| 156 | 38617.04 | 43.1612699953 | 89471.51 | 148432.77 | 75529.36 | 0 | 0 | IX |
| 260 | 47259.62 | 58.4686943153 | 80828.93 | 148432.77 | 69980.18 | 15853340 | 79579.5478034 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782855000 | 128088.55 | -926.24 | -0.72 | 128464.3 | 128464.3 | 127143.75 | 0 |
| 1782768600 | 129014.79 | -128.55 | -0.10 | 129112.81 | 129561.36 | 128740.92 | 0 |
| 1782509400 | 129143.34 | 1 | 1.13 | 127944.11 | 129627.02 | 127354.71 | 0 |
| 1782423000 | 127697.66 | 1 | 1.00 | 126858.48 | 128978.34 | 126838.2 | 0 |
| 1782336540 | 126437.39 | -300.21 | -0.24 | 126115.59 | 126985.24 | 125354.61 | 0 |
| 1782250200 | 126737.6 | 1 | 0.87 | 125198.25 | 126973.96 | 124492.29 | 0 |
| 1782163800 | 125642.72 | 1 | 1.41 | 124080.51 | 126060.39 | 124080.51 | 0 |
| 1781904600 | 123898.46 | -85.95 | -0.07 | 124305.94 | 124702.95 | 123659.63 | 0 |
| 1781818140 | 123984.41 | 631.74 | 0.51 | 123478.36 | 124398.19 | 123008.52 | 0 |
| 1781731740 | 123352.67 | -1 | -1.34 | 125615.84 | 126536.35 | 123141.68 | 0 |
| 1781645400 | 125023.09 | -1 | -1.10 | 126067.52 | 126171.63 | 124770.4 | 0 |
| 1781559000 | 126407.52 | 408.2 | 0.32 | 126864.44 | 128750.08 | 125926.15 | 0 |
| 1781299800 | 125999.32 | 168.42 | 0.13 | 125135.45 | 127092.38 | 125006.25 | 0 |
| 1781213400 | 125830.9 | 2 | 1.98 | 123466.79 | 126351.22 | 123000.51 | 0 |
| 1781126940 | 123389.66 | -1 | -1.15 | 124523.36 | 124523.36 | 123153 | 0 |
| 1781040600 | 124830.12 | 1 | 0.94 | 124323.42 | 125227.09 | 123871.07 | 0 |
| 1780954140 | 123667.17 | -675.12 | -0.54 | 123930.71 | 124500.34 | 123159.77 | 0 |
| 1780695000 | 124342.29 | -1 | -0.93 | 125448.3 | 125448.3 | 124230 | 0 |
| 1780522200 | 125503.65 | -1 | -1.52 | 126454.28 | 126454.28 | 124611.41 | 0 |
| 1780435800 | 127440.35 | 2 | 1.65 | 125725.26 | 127849.22 | 125676 | 0 |
| 1780349400 | 125375.43 | -1 | -1.12 | 127260.7 | 127260.7 | 124991.98 | 0 |
| 1780090200 | 126796.41 | -2.19 | -0.00 | 126858.28 | 127049.7 | 125006.29 | 0 |
| 1780003800 | 126798.6 | -579.74 | -0.46 | 127807.12 | 128468.62 | 126633.32 | 0 |
| 1779917400 | 127378.34 | -331 | -0.26 | 128205.08 | 128401.5 | 126972.98 | 0 |
| 1779830940 | 127709.34 | -927.16 | -0.72 | 128474.43 | 128474.43 | 126867.38 | 0 |
| 1779744600 | 128636.5 | 1 | 0.97 | 128154.15 | 129005.27 | 127961.01 | 0 |
| 1779485400 | 127404.78 | -1 | -1.04 | 128135.99 | 128286.7 | 126592.34 | 0 |
| 1779398940 | 128737.71 | -454.08 | -0.35 | 128712.78 | 129442.31 | 127205.31 | 0 |
| 1779312600 | 129191.79 | 2 | 2.20 | 126808.65 | 130262.15 | 126808.65 | 0 |
| 1779226140 | 126414.65 | -1 | -1.21 | 127365.59 | 127402.78 | 125441.97 | 0 |
| 1779139800 | 127957.7 | -244.87 | -0.19 | 128224.25 | 129031.41 | 127431.36 | 0 |
| 1778880600 | 128202.57 | -1 | -1.16 | 128573.78 | 128687.93 | 127080.95 | 0 |
| 1778794140 | 129706.94 | 257.04 | 0.20 | 130403.82 | 131026.76 | 129623.76 | 0 |
| 1778707800 | 129449.9 | -3 | -2.85 | 132931.32 | 133133.14 | 128856.36 | 0 |
| 1778621400 | 133244.93 | -1 | -1.43 | 134865.06 | 135278.75 | 132902.95 | 0 |
| 1778535000 | 135174.84 | -2 | -1.61 | 136917.01 | 137151.38 | 134753.6 | 0 |
| 1778275800 | 137380.31 | 1 | 0.90 | 137073.39 | 138660.67 | 137073.39 | 0 |
| 1778189400 | 136160.74 | -3 | -2.70 | 139369.09 | 139369.09 | 135641.89 | 0 |
| 1778102940 | 139937.07 | 1 | 0.95 | 139044.66 | 140573.13 | 138711.04 | 0 |
| 1778016600 | 138626.87 | 580.11 | 0.42 | 138005.71 | 139563.13 | 137553.47 | 0 |
| 1777930200 | 138046.76 | -974.49 | -0.70 | 139189.93 | 140100.92 | 137859.48 | 0 |
| 1777584600 | 139021.25 | 2 | 1.82 | 137439.54 | 139554.76 | 137439.54 | 0 |
| 1777498140 | 136530.06 | -2 | -2.05 | 138692.32 | 138825.42 | 136044.6 | 0 |
| 1777411800 | 139388.1 | -983.78 | -0.70 | 139472.17 | 139472.17 | 138078.67 | 0 |
| 1777325340 | 140371.88 | -1 | -1.04 | 141746.81 | 142448.45 | 140248.6 | 0 |
| 1777066200 | 141848.68 | -693.36 | -0.49 | 142469.23 | 142734.53 | 141466.09 | 0 |
| 1776979800 | 142542.04 | -360.88 | -0.25 | 142835.93 | 143792.16 | 141719.1 | 0 |
| 1776893400 | 142902.92 | -2 | -1.98 | 145442.43 | 145496.71 | 142582.47 | 0 |
| 1776720600 | 145782.46 | 897.49 | 0.62 | 144576.79 | 146173.28 | 144481.06 | 0 |
| 1776461400 | 144884.97 | -906.32 | -0.62 | 145791.29 | 148432.76 | 144766.31 | 0 |
| 1776375000 | 145791.29 | -1 | -0.69 | 146793.71 | 147262.04 | 145388.01 | 0 |
| 1776288600 | 146803.54 | 577.82 | 0.40 | 146030.37 | 146803.54 | 145394.25 | 0 |
| 1776202140 | 146225.72 | 1 | 1.17 | 144573.87 | 146469.64 | 144573.87 | 0 |
| 1776115800 | 144531.43 | 453.19 | 0.31 | 143884.85 | 144838.26 | 142998.73 | 0 |
| 1775856600 | 144078.24 | 2 | 1.66 | 142448.17 | 144273.26 | 142155.31 | 0 |
| 1775770200 | 141722.13 | 2 | 1.98 | 139343.91 | 141996.49 | 139343.91 | 0 |
| 1775683740 | 138975.97 | 4 | 3.19 | 137138.57 | 139458.94 | 137138.57 | 0 |
| 1775597340 | 134686.07 | 416.47 | 0.31 | 133933.71 | 134753.67 | 132535.84 | 0 |
| 1775511000 | 134269.6 | 15 | 0.01 | 134162.04 | 134802.1 | 133708.35 | 0 |
| 1775165400 | 134254.6 | 954.34 | 0.72 | 132093.59 | 134787.07 | 131215.72 | 0 |
| 1775078940 | 133300.26 | 606.34 | 0.46 | 132862.57 | 133972 | 132658.32 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
