Hot Features
プレミアム
Basic Materials Index (IMAT)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -294.94 | -5.00324853222 | 5894.97 | 5913.17 | 5532.27 | 0 | 0 | IX |
| 4 | -89.13 | -1.56666361994 | 5689.16 | 6095.73 | 5532.27 | 0 | 0 | IX |
| 12 | -250.45 | -4.28084533235 | 5850.48 | 6095.73 | 5532.27 | 0 | 0 | IX |
| 26 | 261.56 | 4.89953113907 | 5338.47 | 6095.73 | 5206.41 | 0 | 0 | IX |
| 52 | -413.6 | -6.87770946999 | 6013.63 | 6288.55 | 5206.41 | 0 | 0 | IX |
| 156 | -678.07 | -10.8005606792 | 6278.1 | 6863.25 | 4675.71 | 22271020 | 5752.14469271 | IX |
| 260 | 2098.48 | 59.9300309863 | 3501.55 | 7580.52 | 1936.37 | 53412929 | 5095.61594287 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5600.03 | -9.96 | -0.18 | 5608.34 | 5610.24 | 5532.27 | 0 |
| 1734643800 | 5609.99 | -70.98 | -1.25 | 5681.2299 | 5711.86 | 5588.62 | 0 |
| 1734557400 | 5680.97 | -176.7 | -3.02 | 5857.67 | 5864.85 | 5670.53 | 0 |
| 1734470940 | 5857.67 | 45.22 | 0.78 | 5812.57 | 5913.17 | 5808.66 | 0 |
| 1734384540 | 5812.45 | 40.06 | 0.69 | 5772.39 | 5856.62 | 5772.02 | 0 |
| 1734125340 | 5772.39 | -122.52 | -2.08 | 5894.97 | 5894.97 | 5764.79 | 0 |
| 1734039000 | 5894.91 | -127.06 | -2.11 | 6021.97 | 6021.97 | 5886.9399 | 0 |
| 1733952540 | 6021.97 | -22.74 | -0.38 | 6045.04 | 6075.02 | 5961.57 | 0 |
| 1733866140 | 6044.71 | -35.9 | -0.59 | 6081 | 6087.76 | 6021.29 | 0 |
| 1733779740 | 6080.61 | 177.82 | 3.01 | 5902.91 | 6095.7299 | 5901.4799 | 0 |
| 1733520600 | 5902.79 | -76.44 | -1.28 | 5979.2299 | 5980.25 | 5897.68 | 0 |
| 1733434200 | 5979.2299 | 29.03 | 0.49 | 5950.2 | 5981.62 | 5927.87 | 0 |
| 1733347800 | 5950.2 | 18.7 | 0.32 | 5931.5 | 5988.26 | 5921.35 | 0 |
| 1733261340 | 5931.5 | 40.85 | 0.69 | 5890.59 | 5950.34 | 5887.18 | 0 |
| 1733174940 | 5890.65 | 16.55 | 0.28 | 5874.1 | 5904.36 | 5832.93 | 0 |
| 1732915740 | 5874.1 | 102.9 | 1.78 | 5771.2 | 5882.35 | 5770.33 | 0 |
| 1732829400 | 5771.2 | 9.53 | 0.17 | 5762.14 | 5831.26 | 5740.27 | 0 |
| 1732743000 | 5761.67 | 35.48 | 0.62 | 5726.26 | 5797.27 | 5721.47 | 0 |
| 1732656600 | 5726.1899 | -54.83 | -0.95 | 5784.47 | 5786.99 | 5706.41 | 0 |
| 1732570140 | 5781.02 | 18.61 | 0.32 | 5762.41 | 5794.53 | 5740.13 | 0 |
| 1732310940 | 5762.41 | 73.25 | 1.29 | 5689.16 | 5764.4 | 5668.25 | 0 |
| 1732224600 | 5689.16 | -5.48 | -0.10 | 5694.4399 | 5709.99 | 5657.04 | 0 |
| 1732051800 | 5694.64 | 1.25 | 0.02 | 5693.65 | 5716.21 | 5654.82 | 0 |
| 1731965340 | 5693.39 | 55.38 | 0.98 | 5638.21 | 5704.67 | 5637.04 | 0 |
| 1731619800 | 5638.01 | 18.56 | 0.33 | 5619.06 | 5676.12 | 5612.71 | 0 |
| 1731533400 | 5619.45 | -7.72 | -0.14 | 5626.16 | 5636.39 | 5577.5 | 0 |
| 1731446940 | 5627.17 | -87.83 | -1.54 | 5714.79 | 5714.79 | 5617.42 | 0 |
| 1731360540 | 5715 | -63.86 | -1.11 | 5778.47 | 5780.13 | 5686.63 | 0 |
| 1731101400 | 5778.86 | -155.08 | -2.61 | 5933.9399 | 5935.58 | 5701.7 | 0 |
| 1731014940 | 5933.9399 | 32.39 | 0.55 | 5901.5 | 5967.63 | 5892.83 | 0 |
| 1730928600 | 5901.55 | 64.75 | 1.11 | 5836.54 | 5914.26 | 5796.45 | 0 |
| 1730842200 | 5836.8 | 21.21 | 0.36 | 5815.59 | 5848.78 | 5804.72 | 0 |
| 1730755800 | 5815.59 | 83.49 | 1.46 | 5732.1 | 5821.28 | 5732.1 | 0 |
| 1730496600 | 5732.1 | -21.49 | -0.37 | 5753.66 | 5765.68 | 5707.87 | 0 |
| 1730410200 | 5753.59 | -22.45 | -0.39 | 5775.84 | 5817.55 | 5736.87 | 0 |
| 1730323800 | 5776.04 | 21.87 | 0.38 | 5754.49 | 5791.63 | 5750.4799 | 0 |
| 1730237340 | 5754.17 | -15.86 | -0.27 | 5769.71 | 5791.74 | 5753.27 | 0 |
| 1730151000 | 5770.03 | 69.16 | 1.21 | 5700.89 | 5787.37 | 5700.62 | 0 |
| 1729891800 | 5700.87 | 112.44 | 2.01 | 5588.61 | 5732.33 | 5588.47 | 0 |
| 1729805400 | 5588.43 | 7.53 | 0.13 | 5581.03 | 5601.5 | 5552.2 | 0 |
| 1729719000 | 5580.9 | -50.57 | -0.90 | 5631.47 | 5631.47 | 5573.06 | 0 |
| 1729632600 | 5631.47 | 2.12 | 0.04 | 5629.3 | 5643.15 | 5581.63 | 0 |
| 1729546140 | 5629.35 | 13.22 | 0.24 | 5616.1899 | 5667.7299 | 5613.75 | 0 |
| 1729287000 | 5616.13 | 25.33 | 0.45 | 5589.51 | 5672.58 | 5589.51 | 0 |
| 1729200540 | 5590.8 | -34.45 | -0.61 | 5625.31 | 5625.4399 | 5544.02 | 0 |
| 1729114140 | 5625.25 | 14.59 | 0.26 | 5610.35 | 5653.12 | 5598.57 | 0 |
| 1729027740 | 5610.66 | -30.2 | -0.54 | 5640.49 | 5646.27 | 5572.3 | 0 |
| 1728941340 | 5640.86 | 13.48 | 0.24 | 5627.36 | 5655.15 | 5568.84 | 0 |
| 1728682200 | 5627.38 | -29.87 | -0.53 | 5657.1899 | 5672.24 | 5595.68 | 0 |
| 1728595740 | 5657.25 | -19.63 | -0.35 | 5677.21 | 5691.36 | 5634.91 | 0 |
| 1728509400 | 5676.88 | -52.81 | -0.92 | 5729.6899 | 5729.6899 | 5676.88 | 0 |
| 1728422940 | 5729.6899 | -113.85 | -1.95 | 5843.38 | 5843.61 | 5685.27 | 0 |
| 1728336600 | 5843.54 | 23.85 | 0.41 | 5819.6899 | 5883.93 | 5792.04 | 0 |
| 1728077400 | 5819.6899 | 20.64 | 0.36 | 5799.25 | 5827.6899 | 5784.1899 | 0 |
| 1727991000 | 5799.05 | -102.1 | -1.73 | 5901.15 | 5901.15 | 5769.45 | 0 |
| 1727904540 | 5901.15 | 69.59 | 1.19 | 5831.95 | 5963.99 | 5831.95 | 0 |
| 1727818200 | 5831.56 | 32.23 | 0.56 | 5799.33 | 5856.4799 | 5798.85 | 0 |
| 1727731800 | 5799.33 | -21.61 | -0.37 | 5821.27 | 5894.27 | 5799.33 | 0 |
| 1727472600 | 5820.9399 | -29.54 | -0.50 | 5850.4799 | 5897.72 | 5802.15 | 0 |
| 1727386140 | 5850.4799 | 256.42 | 4.58 | 5595.16 | 5861.35 | 5594.18 | 0 |
| 1727299740 | 5594.06 | -23.07 | -0.41 | 5617.13 | 5661.43 | 5590.75 | 0 |
| 1727213400 | 5617.13 | 214.12 | 3.96 | 5403.7299 | 5640.6899 | 5403.47 | 0 |
| 1727127000 | 5403.01 | -44.99 | -0.83 | 5448.07 | 5448.07 | 5361.36 | 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
