Hot Features
プレミアム
Special Corporate Governance Stock Index (IGCX)
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 | 299.19 | 1.1176379397 | 26769.85 | 27166.36 | 26398.84 | 0 | 0 | IX |
| 4 | 1169.65 | 4.51612953046 | 25899.39 | 27166.36 | 25644.78 | 0 | 0 | IX |
| 12 | -2624.86 | -8.83972802495 | 29693.9 | 30353.15 | 25644.78 | 0 | 0 | IX |
| 26 | 2456.87 | 9.98233800595 | 24612.17 | 30353.15 | 24557.2 | 0 | 0 | IX |
| 52 | 5568.89 | 25.9016332444 | 21500.15 | 30353.15 | 20318.34 | 0 | 0 | IX |
| 156 | 8543.5 | 46.1174141213 | 18525.54 | 30353.15 | 17558.96 | 0 | 0 | IX |
| 260 | 5785.17 | 27.1810060858 | 21283.87 | 30353.15 | 15024 | 169817748 | 17862.8352048 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114200 | 27069.04 | 204.65 | 0.76 | 26864.85 | 27166.36 | 26864.85 | 0 |
| 1783027740 | 26864.39 | 163.29 | 0.61 | 26701.03 | 27123.06 | 26701.03 | 0 |
| 1782941400 | 26701.1 | -61.42 | -0.23 | 26762.6 | 26762.6 | 26398.84 | 0 |
| 1782855000 | 26762.52 | -167.4 | -0.62 | 26929.92 | 26930.1 | 26519.4 | 0 |
| 1782768600 | 26929.92 | -26.19 | -0.10 | 26956.11 | 27043.69 | 26811.12 | 0 |
| 1782509400 | 26956.11 | 186.13 | 0.70 | 26769.85 | 27052.55 | 26632.44 | 0 |
| 1782423000 | 26769.98 | 236.98 | 0.89 | 26533.06 | 26960.47 | 26533.06 | 0 |
| 1782336540 | 26533 | -112.43 | -0.42 | 26645.32 | 26645.32 | 26383.12 | 0 |
| 1782250200 | 26645.43 | 119.78 | 0.45 | 26525.61 | 26713.36 | 26219.89 | 0 |
| 1782163800 | 26525.65 | 285.34 | 1.09 | 26240.36 | 26584.1 | 26240.36 | 0 |
| 1781904600 | 26240.31 | 49.67 | 0.19 | 26190.89 | 26292.32 | 26108.51 | 0 |
| 1781818140 | 26190.64 | -14.11 | -0.05 | 26204.82 | 26367.84 | 26116.01 | 0 |
| 1781731740 | 26204.75 | -212.93 | -0.81 | 26417.68 | 26736.48 | 26116.64 | 0 |
| 1781645400 | 26417.68 | -127.89 | -0.48 | 26545.54 | 26545.8 | 26351.11 | 0 |
| 1781559000 | 26545.57 | -67.41 | -0.25 | 26613.22 | 27117.45 | 26538.97 | 0 |
| 1781299800 | 26612.98 | -59.15 | -0.22 | 26672.1 | 26826.52 | 26434.75 | 0 |
| 1781213400 | 26672.13 | 430.03 | 1.64 | 26242.19 | 26747.05 | 26175.57 | 0 |
| 1781126940 | 26242.1 | -219.43 | -0.83 | 26461.53 | 26461.54 | 26174.51 | 0 |
| 1781040600 | 26461.53 | 183.41 | 0.70 | 26278.84 | 26572.72 | 26229.57 | 0 |
| 1780954140 | 26278.12 | 614.85 | 2.40 | 26329.15 | 26423.47 | 26188.38 | 0 |
| 1780695000 | 25663.27 | -236.14 | -0.91 | 25899.39 | 25902.56 | 25644.78 | 0 |
| 1780522200 | 25899.41 | -603.67 | -2.28 | 26503.06 | 26503.06 | 25843.66 | 0 |
| 1780435800 | 26503.08 | 305.59 | 1.17 | 26197.41 | 26594.23 | 26197.41 | 0 |
| 1780349400 | 26197.49 | -252.4 | -0.95 | 26449.89 | 26477.57 | 26135.45 | 0 |
| 1780090200 | 26449.89 | -205.19 | -0.77 | 26655.08 | 26662.69 | 26292.14 | 0 |
| 1780003800 | 26655.08 | -85.48 | -0.32 | 26740.56 | 26879.83 | 26577.67 | 0 |
| 1779917400 | 26740.56 | -138.1 | -0.51 | 26878.7 | 27027.33 | 26700.8 | 0 |
| 1779830940 | 26878.66 | -196.21 | -0.72 | 27074.85 | 27075.14 | 26719.66 | 0 |
| 1779744600 | 27074.87 | 238.82 | 0.89 | 26836.05 | 27074.87 | 26836.05 | 0 |
| 1779485400 | 26836.05 | -194.48 | -0.72 | 27030.63 | 27030.63 | 26629.55 | 0 |
| 1779398940 | 27030.53 | 29.68 | 0.11 | 27000.86 | 27157.04 | 26753.9 | 0 |
| 1779312600 | 27000.85 | 470.55 | 1.77 | 26530.48 | 27121.51 | 26530.48 | 0 |
| 1779226140 | 26530.3 | -419.95 | -1.56 | 26950.22 | 26950.22 | 26427.54 | 0 |
| 1779139800 | 26950.25 | -68.86 | -0.25 | 27019.11 | 27023.62 | 26776.84 | 0 |
| 1778880600 | 27019.11 | -144.15 | -0.53 | 27163.23 | 27163.23 | 26686.06 | 0 |
| 1778794140 | 27163.26 | 171.47 | 0.64 | 26991.79 | 27343.29 | 26991.79 | 0 |
| 1778707800 | 26991.79 | -481.13 | -1.75 | 27472.78 | 27499.28 | 26944.6 | 0 |
| 1778621400 | 27472.92 | -244.72 | -0.88 | 27717.64 | 27717.9 | 27389.88 | 0 |
| 1778535000 | 27717.64 | -290.36 | -1.04 | 28007.98 | 28091.31 | 27670.77 | 0 |
| 1778275800 | 28008 | 115.04 | 0.41 | 27893 | 28235.15 | 27893 | 0 |
| 1778189400 | 27892.96 | -616.55 | -2.16 | 28509.51 | 28523.86 | 27844.76 | 0 |
| 1778102940 | 28509.51 | 205.25 | 0.73 | 28304.27 | 28637.01 | 28304.27 | 0 |
| 1778016600 | 28304.26 | 68.14 | 0.24 | 28236.1 | 28407.5 | 28144.1 | 0 |
| 1777930200 | 28236.12 | -266.42 | -0.93 | 28502.52 | 28553.62 | 28226.55 | 0 |
| 1777584600 | 28502.54 | 397.02 | 1.41 | 28105.51 | 28595.41 | 28105.51 | 0 |
| 1777498140 | 28105.52 | -628.32 | -2.19 | 28733.81 | 28746.43 | 28062.05 | 0 |
| 1777411800 | 28733.84 | -177.22 | -0.61 | 28911.06 | 28911.06 | 28548.34 | 0 |
| 1777325340 | 28911.06 | -216.74 | -0.74 | 29127.8 | 29214.87 | 28911.06 | 0 |
| 1777066200 | 29127.8 | -98.25 | -0.34 | 29226.06 | 29230.57 | 29019.29 | 0 |
| 1776979800 | 29226.05 | -239.86 | -0.81 | 29465.92 | 29543.45 | 29151.76 | 0 |
| 1776893400 | 29465.91 | -479.68 | -1.60 | 29945.69 | 29945.69 | 29434.11 | 0 |
| 1776720600 | 29945.59 | 75.19 | 0.25 | 29870.4 | 30020.51 | 29776.17 | 0 |
| 1776461400 | 29870.4 | -79.49 | -0.27 | 29949.89 | 30241.35 | 29795.13 | 0 |
| 1776375000 | 29949.89 | -166.62 | -0.55 | 30116.51 | 30261.21 | 29876.7 | 0 |
| 1776288600 | 30116.51 | -156.72 | -0.52 | 30273.22 | 30344.31 | 29987.9 | 0 |
| 1776202140 | 30273.23 | 110.91 | 0.37 | 30162.45 | 30353.15 | 30162.45 | 0 |
| 1776115800 | 30162.32 | 136.2 | 0.45 | 30025.97 | 30181.31 | 29883.6 | 0 |
| 1775856600 | 30026.12 | 332.2 | 1.12 | 29693.9 | 30060.64 | 29693.9 | 0 |
| 1775770200 | 29693.92 | 413.97 | 1.41 | 29279.93 | 29755.68 | 29279.93 | 0 |
| 1775683740 | 29279.95 | 570.11 | 1.99 | 28709.95 | 29545.84 | 28709.95 | 0 |
| 1775597340 | 28709.84 | -3.72 | -0.01 | 28713.56 | 28714.47 | 28380.12 | 0 |
| 1775511000 | 28713.56 | -13.86 | -0.05 | 28727.51 | 28890.16 | 28659.76 | 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
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。
