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 | -2515.99 | -1.98330767215 | 126858.28 | 127849.22 | 124230 | 0 | 0 | IX |
| 4 | -12731.1 | -9.28779831009 | 137073.39 | 138660.67 | 124230 | 0 | 0 | IX |
| 12 | -3684.05 | -2.87757191215 | 128026.34 | 148432.77 | 124230 | 0 | 0 | IX |
| 26 | -1402.73 | -1.11553523153 | 125745.02 | 148432.77 | 118769.77 | 0 | 0 | IX |
| 52 | 24435.91 | 24.4588083364 | 99906.38 | 148432.77 | 95838.79 | 0 | 0 | IX |
| 156 | 40655.41 | 48.5803867942 | 83686.88 | 148432.77 | 75529.36 | 0 | 0 | IX |
| 260 | 39560.55 | 46.6616396408 | 84781.74 | 148432.77 | 69980.18 | 16535577 | 79764.9077496 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774992540 | 132693.92 | 3 | 2.50 | 130100.82 | 132738.26 | 130010.24 | 0 |
| 1774906140 | 129458.88 | 952.05 | 0.74 | 128892.02 | 130077.61 | 128607.22 | 0 |
| 1774647000 | 128506.83 | -1 | -0.99 | 129646.39 | 130217.32 | 128030.01 | 0 |
| 1774560540 | 129793.1 | -2 | -1.93 | 131693.14 | 131693.14 | 129525.8 | 0 |
| 1774474140 | 132353.71 | 2 | 1.60 | 130687.19 | 133033.63 | 130542.65 | 0 |
| 1774387740 | 130266.23 | -893.97 | -0.68 | 131032.68 | 131032.68 | 129015.31 | 0 |
| 1774301340 | 131160.2 | 3 | 2.75 | 128454.79 | 131778.21 | 128454.79 | 0 |
| 1774042200 | 127655.22 | -3 | -2.55 | 130956.75 | 130956.75 | 127028.37 | 0 |
| 1773955740 | 130992.57 | 1 | 1.48 | 128208.44 | 131670.63 | 127344.98 | 0 |
| 1773869400 | 129076.85 | 750.99 | 0.59 | 128083.55 | 130124.15 | 127761.36 | 0 |
| 1773782940 | 128325.86 | -449.56 | -0.35 | 128735.37 | 130545.52 | 127948.91 | 0 |
| 1773696540 | 128775.42 | 1 | 1.27 | 127943.7 | 129761.06 | 127943.7 | 0 |
| 1773437400 | 127161.98 | -292.82 | -0.23 | 128026.34 | 129559.02 | 126657.32 | 0 |
| 1773351000 | 127454.8 | -2 | -2.19 | 129511.02 | 129518.49 | 127149.57 | 0 |
| 1773264540 | 130312.01 | -657.39 | -0.50 | 130524.22 | 131986.43 | 129771.83 | 0 |
| 1773178140 | 130969.4 | 1 | 1.43 | 129508.17 | 132664.93 | 128992.65 | 0 |
| 1773091740 | 129116.7 | 1 | 1.11 | 127422.64 | 129728.57 | 126074.54 | 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。
