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チャート、分析ツール、価格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 | 61.65 | 0.321118335623 | 19198.53 | 19486.08 | 19061.95 | 0 | 0 | IX |
| 4 | 491.04 | 2.61620937347 | 18769.14 | 19486.08 | 18455.43 | 0 | 0 | IX |
| 12 | -1188.05 | -5.81003832606 | 20448.23 | 20569.16 | 18455.43 | 0 | 0 | IX |
| 26 | -761.39 | -3.80284862775 | 20021.57 | 21463.85 | 18455.43 | 0 | 0 | IX |
| 52 | -933.37 | -4.62211943913 | 20193.55 | 21463.85 | 18455.43 | 0 | 0 | IX |
| 156 | 1323.09 | 7.37628009895 | 17937.09 | 21463.85 | 15024 | 149604866 | 17610.2524028 | IX |
| 260 | 617.69 | 3.3133449448 | 18642.49 | 21572.92 | 9679.85 | 332281709 | 17409.2223305 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 19260.18 | -80.22 | -0.41 | 19340.43 | 19447.98 | 19240.43 | 0 |
| 1738099740 | 19340.4 | -137.08 | -0.70 | 19477.52 | 19486.08 | 19330.11 | 0 |
| 1738013340 | 19477.48 | 346.3 | 1.81 | 19130.34 | 19478.01 | 19078.69 | 0 |
| 1737754200 | 19131.18 | 18.63 | 0.10 | 19112.55 | 19193.77 | 19073.31 | 0 |
| 1737667740 | 19112.55 | -113.43 | -0.59 | 19198.53 | 19342.63 | 19061.95 | 0 |
| 1737581400 | 19225.98 | 0 | 0.00 | 19225.98 | 19225.98 | 19225.98 | 0 |
| 1737495000 | 19225.98 | 65.15 | 0.34 | 19160.77 | 19244.1 | 19067.01 | 0 |
| 1737408600 | 19160.83 | 73.22 | 0.38 | 19087.56 | 19213.1 | 18954.53 | 0 |
| 1737149400 | 19087.61 | 181.53 | 0.96 | 18909.15 | 19135.8 | 18879.3 | 0 |
| 1737062940 | 18906.08 | -223.62 | -1.17 | 19129.76 | 19130.12 | 18841.92 | 0 |
| 1736976540 | 19129.7 | 512.24 | 2.75 | 18617.45 | 19181.94 | 18617.45 | 0 |
| 1736890140 | 18617.46 | 54.54 | 0.29 | 18562.92 | 18640.88 | 18455.43 | 0 |
| 1736803740 | 18562.92 | 4.98 | 0.03 | 18557.81 | 18681.57 | 18537.72 | 0 |
| 1736544540 | 18557.94 | -133.19 | -0.71 | 18691.16 | 18730.84 | 18536.65 | 0 |
| 1736458140 | 18691.13 | 29.98 | 0.16 | 18661.16 | 18756.13 | 18644.43 | 0 |
| 1736371740 | 18661.15 | -233.85 | -1.24 | 18894.63 | 18894.63 | 18618.45 | 0 |
| 1736285400 | 18895 | 170.43 | 0.91 | 18724.57 | 18981.12 | 18724.57 | 0 |
| 1736198940 | 18724.57 | 210.18 | 1.14 | 18514.39 | 18773.95 | 18514.39 | 0 |
| 1735939740 | 18514.39 | -220.98 | -1.18 | 18735.36 | 18775.96 | 18492.11 | 0 |
| 1735853400 | 18735.37 | -33.84 | -0.18 | 18769.14 | 18833.6 | 18575.34 | 0 |
| 1735594200 | 18769.21 | 7.35 | 0.04 | 18761.86 | 18884.42 | 18731.71 | 0 |
| 1735334940 | 18761.86 | -113.87 | -0.60 | 18875.73 | 18962.52 | 18757.92 | 0 |
| 1735248540 | 18875.73 | 35.66 | 0.19 | 18840.07 | 18957.25 | 18786.41 | 0 |
| 1734989340 | 18840.07 | -204.69 | -1.07 | 19044.74 | 19044.74 | 18816.07 | 0 |
| 1734730200 | 19044.76 | 125.99 | 0.67 | 18918.73 | 19071.06 | 18829.52 | 0 |
| 1734643800 | 18918.77 | 65.04 | 0.34 | 18853.1 | 19002.27 | 18853.1 | 0 |
| 1734557400 | 18853.73 | -627.11 | -3.22 | 19480.84 | 19480.84 | 18798.62 | 0 |
| 1734470940 | 19480.84 | 152.79 | 0.79 | 19328.01 | 19596.19 | 19327.16 | 0 |
| 1734384540 | 19328.05 | -168.27 | -0.86 | 19496.32 | 19542.89 | 19316.45 | 0 |
| 1734125340 | 19496.32 | -202.74 | -1.03 | 19710.11 | 19735.21 | 19486.26 | 0 |
| 1734039000 | 19699.06 | -534.07 | -2.64 | 20233.04 | 20233.04 | 19650.07 | 0 |
| 1733952540 | 20233.13 | 276.11 | 1.38 | 19957.06 | 20432.17 | 19865.78 | 0 |
| 1733866140 | 19957.02 | 168.58 | 0.85 | 19788.42 | 20007.78 | 19788.42 | 0 |
| 1733779740 | 19788.44 | 183.79 | 0.94 | 19604.65 | 19856.42 | 19604.62 | 0 |
| 1733520600 | 19604.65 | -294.02 | -1.48 | 19898.62 | 19900.48 | 19581.75 | 0 |
| 1733434200 | 19898.67 | 245.48 | 1.25 | 19653.32 | 19927.1 | 19653.32 | 0 |
| 1733347800 | 19653.19 | -19.84 | -0.10 | 19673.03 | 19760.23 | 19619 | 0 |
| 1733261340 | 19673.03 | 103.19 | 0.53 | 19569.84 | 19752.28 | 19568.44 | 0 |
| 1733174940 | 19569.84 | -87.66 | -0.45 | 19657.49 | 19676.33 | 19503.93 | 0 |
| 1732915740 | 19657.5 | 177.22 | 0.91 | 19480.32 | 19716.24 | 19364.37 | 0 |
| 1732829400 | 19480.28 | -497.8 | -2.49 | 19977.88 | 19978.7 | 19450.94 | 0 |
| 1732743000 | 19978.08 | -368.42 | -1.81 | 20346.5 | 20410.31 | 19978.08 | 0 |
| 1732656600 | 20346.5 | 138.38 | 0.68 | 20209.23 | 20412.78 | 20209.23 | 0 |
| 1732570140 | 20208.12 | -10.22 | -0.05 | 20218.34 | 20285.58 | 20187.52 | 0 |
| 1732310940 | 20218.34 | 346.21 | 1.74 | 19872.13 | 20220.54 | 19872.13 | 0 |
| 1732224600 | 19872.13 | -204.13 | -1.02 | 20076.26 | 20076.26 | 19823.44 | 0 |
| 1732051800 | 20076.26 | 81.9 | 0.41 | 19994.39 | 20123.23 | 19906.02 | 0 |
| 1731965340 | 19994.36 | -9.41 | -0.05 | 20003.75 | 20071.79 | 19906.39 | 0 |
| 1731619800 | 20003.77 | -2.31 | -0.01 | 20006.09 | 20106.78 | 19946.72 | 0 |
| 1731533400 | 20006.08 | -3.33 | -0.02 | 20009.41 | 20063.61 | 19875.12 | 0 |
| 1731446940 | 20009.41 | -11.49 | -0.06 | 20020.98 | 20088.41 | 19966.98 | 0 |
| 1731360540 | 20020.9 | 2.51 | 0.01 | 20018.39 | 20048.29 | 19928.42 | 0 |
| 1731101400 | 20018.39 | -274.6 | -1.35 | 20293.04 | 20293.04 | 19875.14 | 0 |
| 1731014940 | 20292.99 | -128.96 | -0.63 | 20421.95 | 20569.16 | 20253.28 | 0 |
| 1730928600 | 20421.95 | -26.38 | -0.13 | 20448.23 | 20473.55 | 20165.52 | 0 |
| 1730842200 | 20448.33 | 19.76 | 0.10 | 20428.57 | 20458.89 | 20283.76 | 0 |
| 1730755800 | 20428.57 | 403.26 | 2.01 | 20026.82 | 20442.45 | 20026.82 | 0 |
| 1730496600 | 20025.31 | -258.7 | -1.28 | 20283.99 | 20316.76 | 20014.52 | 0 |
| 1730410200 | 20284.01 | -119.94 | -0.59 | 20403.79 | 20440.22 | 20275.65 | 0 |
| 1730323800 | 20403.95 | -12.3 | -0.06 | 20416.25 | 20465.94 | 20384.17 | 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
