Hot Features
プレミアム
Industrial Sector Index (INDX)
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 | 83.04 | 0.286056403819 | 29029.24 | 29420.76 | 28749.66 | 0 | 0 | IX |
| 4 | 975.92 | 3.46853679723 | 28136.36 | 29556.29 | 27906.76 | 0 | 0 | IX |
| 12 | -1972.72 | -6.34621199936 | 31085 | 31808.09 | 27788.43 | 0 | 0 | IX |
| 26 | -778.06 | -2.60304834271 | 29890.34 | 33330.34 | 27788.43 | 0 | 0 | IX |
| 52 | 2250.16 | 8.37670295569 | 26862.12 | 33330.34 | 25099.67 | 0 | 0 | IX |
| 156 | 8336.82 | 40.1282089542 | 20775.46 | 33330.34 | 18883.99 | 0 | 0 | IX |
| 260 | 2499.71 | 9.39296730831 | 26612.57 | 33330.34 | 18375.66 | 23810537 | 23130.2743834 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 29112.28 | 81.85 | 0.28 | 29030.94 | 29391.5 | 29007.69 | 0 |
| 1782941400 | 29030.43 | -77.99 | -0.27 | 29106.96 | 29202.78 | 28749.66 | 0 |
| 1782855000 | 29108.42 | -58.09 | -0.20 | 29166.51 | 29187.27 | 28772.8 | 0 |
| 1782768600 | 29166.51 | -140.7 | -0.48 | 29307.21 | 29322.66 | 29014.58 | 0 |
| 1782509400 | 29307.21 | 200.36 | 0.69 | 29106.85 | 29399.22 | 28946.45 | 0 |
| 1782423000 | 29106.85 | 78.89 | 0.27 | 29029.24 | 29420.76 | 29029.24 | 0 |
| 1782336540 | 29027.96 | 196.39 | 0.68 | 28831.36 | 29107.92 | 28727.31 | 0 |
| 1782250200 | 28831.57 | 221.58 | 0.77 | 28609.99 | 28837.92 | 28288 | 0 |
| 1782163800 | 28609.99 | -26.76 | -0.09 | 28637.13 | 28773.17 | 28485.02 | 0 |
| 1781904600 | 28636.75 | -79.77 | -0.28 | 28716.42 | 28842.94 | 28583.25 | 0 |
| 1781818140 | 28716.52 | 124.79 | 0.44 | 28591.73 | 29035.17 | 28590.56 | 0 |
| 1781731740 | 28591.73 | -163.79 | -0.57 | 28754.93 | 29254.42 | 28475.13 | 0 |
| 1781645400 | 28755.52 | -188.78 | -0.65 | 28944.45 | 28967.85 | 28640.81 | 0 |
| 1781559000 | 28944.3 | 291.79 | 1.02 | 28654.14 | 29556.29 | 28654.14 | 0 |
| 1781299800 | 28652.51 | 162.75 | 0.57 | 28489.76 | 28850.96 | 28350.74 | 0 |
| 1781213400 | 28489.76 | 363.34 | 1.29 | 28126.42 | 28631.73 | 27906.76 | 0 |
| 1781126940 | 28126.42 | -378.42 | -1.33 | 28505.14 | 28505.33 | 27997.01 | 0 |
| 1781040600 | 28504.84 | 21.98 | 0.08 | 28483.45 | 28698.27 | 28168.52 | 0 |
| 1780954140 | 28482.86 | 227.36 | 0.80 | 28255.5 | 28577.71 | 28226.41 | 0 |
| 1780695000 | 28255.5 | 119.55 | 0.42 | 28136.36 | 28426.09 | 28087.06 | 0 |
| 1780522200 | 28135.95 | -609.22 | -2.12 | 28745.12 | 28745.12 | 28077.72 | 0 |
| 1780435800 | 28745.17 | 150.24 | 0.53 | 28595.02 | 29000.46 | 28592.79 | 0 |
| 1780349400 | 28594.93 | -242.21 | -0.84 | 28837.14 | 28868.68 | 28416.73 | 0 |
| 1780090200 | 28837.14 | -107.77 | -0.37 | 28944.91 | 28963.32 | 28515.08 | 0 |
| 1780003800 | 28944.91 | -83.86 | -0.29 | 29028.77 | 29212.88 | 28848.88 | 0 |
| 1779917400 | 29028.77 | 87.51 | 0.30 | 28941.34 | 29399.14 | 28941.34 | 0 |
| 1779830940 | 28941.26 | -94.95 | -0.33 | 29036.21 | 29069.96 | 28680.73 | 0 |
| 1779744600 | 29036.21 | 396.83 | 1.39 | 28639.38 | 29060.07 | 28639.38 | 0 |
| 1779485400 | 28639.38 | -61.09 | -0.21 | 28700.96 | 28824.05 | 28405.25 | 0 |
| 1779398940 | 28700.47 | 67.32 | 0.24 | 28633.15 | 28873.51 | 28332 | 0 |
| 1779312600 | 28633.15 | 787.69 | 2.83 | 27846.05 | 28769.18 | 27846.05 | 0 |
| 1779226140 | 27845.46 | -380.59 | -1.35 | 28226.23 | 28226.23 | 27788.43 | 0 |
| 1779139800 | 28226.05 | -202.59 | -0.71 | 28428.64 | 28474.62 | 28070.32 | 0 |
| 1778880600 | 28428.64 | -378.72 | -1.31 | 28807.41 | 28807.41 | 28324.24 | 0 |
| 1778794140 | 28807.36 | 195.55 | 0.68 | 28612.01 | 29023.96 | 28612.01 | 0 |
| 1778707800 | 28611.81 | -240.19 | -0.83 | 28851.75 | 28979.11 | 28440.28 | 0 |
| 1778621400 | 28852 | -265.67 | -0.91 | 29116.73 | 29141.09 | 28687.89 | 0 |
| 1778535000 | 29117.67 | -349.22 | -1.19 | 29466.4 | 29556.66 | 29068.91 | 0 |
| 1778275800 | 29466.89 | -423.15 | -1.42 | 29890.33 | 29962.49 | 29466.89 | 0 |
| 1778189400 | 29890.04 | -478.19 | -1.57 | 30368.09 | 30412.79 | 29845.29 | 0 |
| 1778102940 | 30368.23 | 873.22 | 2.96 | 29495.27 | 30447.48 | 29495.27 | 0 |
| 1778016600 | 29495.01 | 833.21 | 2.91 | 28661.8 | 29695.84 | 28651.89 | 0 |
| 1777930200 | 28661.8 | -82.32 | -0.29 | 28744.02 | 29039.37 | 28629.81 | 0 |
| 1777584600 | 28744.12 | 266.37 | 0.94 | 28478.33 | 28963.26 | 28478.33 | 0 |
| 1777498140 | 28477.75 | -809.04 | -2.76 | 29287 | 29291.66 | 28435.42 | 0 |
| 1777411800 | 29286.79 | -2.74 | -0.01 | 29288.34 | 29288.34 | 29022.02 | 0 |
| 1777325340 | 29289.53 | -157.3 | -0.53 | 29446.95 | 29559.99 | 29269.88 | 0 |
| 1777066200 | 29446.83 | -270.96 | -0.91 | 29719.14 | 29721.58 | 29349.19 | 0 |
| 1776979800 | 29717.79 | -263.06 | -0.88 | 29980.18 | 30043.87 | 29652.57 | 0 |
| 1776893400 | 29980.85 | -692.38 | -2.26 | 30673.32 | 30674.95 | 29922.54 | 0 |
| 1776720600 | 30673.23 | -15.85 | -0.05 | 30689.96 | 30815.37 | 30583.4 | 0 |
| 1776461400 | 30689.08 | 197.87 | 0.65 | 30491.21 | 31236.78 | 30491.65 | 0 |
| 1776375000 | 30491.21 | -626.38 | -2.01 | 31117.48 | 31200.18 | 30402.69 | 0 |
| 1776288600 | 31117.59 | -593.58 | -1.87 | 31710.35 | 31710.35 | 30983.56 | 0 |
| 1776202140 | 31711.17 | 202.53 | 0.64 | 31509.53 | 31808.09 | 31509.53 | 0 |
| 1776115800 | 31508.64 | -6.45 | -0.02 | 31515.09 | 31608.94 | 31263.06 | 0 |
| 1775856600 | 31515.09 | 103.08 | 0.33 | 31412.01 | 31676.79 | 31319.04 | 0 |
| 1775770200 | 31412.01 | 326.73 | 1.05 | 31085 | 31634.38 | 31042.68 | 0 |
| 1775683740 | 31085.28 | 1 | 3.40 | 30065.1 | 31330.5 | 30065.1 | 0 |
| 1775597340 | 30062.48 | -357.2 | -1.17 | 30419.68 | 30419.8 | 29792.36 | 0 |
| 1775511000 | 30419.68 | -17.22 | -0.06 | 30437.01 | 30617.87 | 30313.3 | 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。
