Hot Features
プレミアム
Vendor Bovesta Index - 2 Tier IVBX2 (IVBX)
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 | -553.67 | -3.07918100581 | 17981.08 | 17981.08 | 17400.92 | 0 | 0 | IX |
| 4 | -1323.12 | -7.05644053795 | 18750.53 | 18750.77 | 17400.92 | 0 | 0 | IX |
| 12 | -1157.01 | -6.22569873044 | 18584.42 | 20602.17 | 17400.92 | 0 | 0 | IX |
| 26 | 30.47 | 0.175145744022 | 17396.94 | 20602.17 | 16921.86 | 0 | 0 | IX |
| 52 | 2714.56 | 18.4502662638 | 14712.85 | 20602.17 | 13921.01 | 0 | 0 | IX |
| 156 | 4234.04 | 32.0921796326 | 13193.37 | 20602.17 | 11849.33 | 0 | 0 | IX |
| 260 | -232.96 | -1.31911166074 | 17660.37 | 20602.17 | 10654.61 | 73867454 | 14252.294495 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040600 | 17652.68 | 169.75 | 0.97 | 17484.21 | 17730.36 | 17483.13 | 0 |
| 1780954140 | 17482.93 | -52.1 | -0.30 | 17533.54 | 17600.69 | 17400.92 | 0 |
| 1780695000 | 17535.03 | -117.21 | -0.66 | 17652.26 | 17728.55 | 17525.09 | 0 |
| 1780522200 | 17652.24 | -330.48 | -1.84 | 17981.08 | 17981.08 | 17478.07 | 0 |
| 1780435800 | 17982.72 | 264.73 | 1.49 | 17718.32 | 18023.78 | 17718.32 | 0 |
| 1780349400 | 17717.99 | -168.87 | -0.94 | 17887.64 | 17929.01 | 17666.09 | 0 |
| 1780090200 | 17886.86 | -127.53 | -0.71 | 18014.7 | 18032.08 | 17720.98 | 0 |
| 1780003800 | 18014.39 | -60.8 | -0.34 | 18075.38 | 18296.11 | 17991.25 | 0 |
| 1779917400 | 18075.19 | -132.99 | -0.73 | 18209.13 | 18385.97 | 18043.7 | 0 |
| 1779830940 | 18208.18 | -156 | -0.85 | 18364.25 | 18364.25 | 18070.95 | 0 |
| 1779744600 | 18364.18 | 254.69 | 1.41 | 18109.72 | 18373.4 | 18109.72 | 0 |
| 1779485400 | 18109.49 | -221.16 | -1.21 | 18330.27 | 18330.27 | 17960 | 0 |
| 1779398940 | 18330.65 | -106.57 | -0.58 | 18437.05 | 18456.86 | 18112.01 | 0 |
| 1779312600 | 18437.22 | 556.74 | 3.11 | 17880.64 | 18536.26 | 17880.64 | 0 |
| 1779226140 | 17880.48 | -340.4 | -1.87 | 18220.1 | 18220.1 | 17845.28 | 0 |
| 1779139800 | 18220.88 | -9.53 | -0.05 | 18227.37 | 18290.19 | 18126.27 | 0 |
| 1778880600 | 18230.41 | -234.07 | -1.27 | 18456.86 | 18456.86 | 18062.01 | 0 |
| 1778794140 | 18464.48 | 199.93 | 1.09 | 18266.21 | 18565.25 | 18266.21 | 0 |
| 1778707800 | 18264.55 | -486.17 | -2.59 | 18750.53 | 18750.77 | 18191.91 | 0 |
| 1778621400 | 18750.72 | -188.09 | -0.99 | 18937.37 | 18996.69 | 18686.47 | 0 |
| 1778535000 | 18938.81 | -501.54 | -2.58 | 19438.72 | 19438.72 | 18891.72 | 0 |
| 1778275800 | 19440.35 | 158.79 | 0.82 | 19282.7 | 19647.88 | 19281.25 | 0 |
| 1778189400 | 19281.56 | -426.18 | -2.16 | 19707.27 | 19726.51 | 19241.76 | 0 |
| 1778102940 | 19707.74 | 160.12 | 0.82 | 19550.11 | 19792.47 | 19550.11 | 0 |
| 1778016600 | 19547.62 | 237.95 | 1.23 | 19308.64 | 19596.1 | 19264.39 | 0 |
| 1777930200 | 19309.67 | -127.81 | -0.66 | 19437.45 | 19531.42 | 19245.34 | 0 |
| 1777584600 | 19437.48 | 271.11 | 1.41 | 19168.85 | 19517.52 | 19168.85 | 0 |
| 1777498140 | 19166.37 | -340.03 | -1.74 | 19504.52 | 19504.52 | 19114.83 | 0 |
| 1777411800 | 19506.4 | -136.37 | -0.69 | 19642.68 | 19642.68 | 19329.13 | 0 |
| 1777325340 | 19642.77 | -204.85 | -1.03 | 19847.65 | 19911.68 | 19642.77 | 0 |
| 1777066200 | 19847.62 | -12.56 | -0.06 | 19860.02 | 19878.64 | 19748.1 | 0 |
| 1776979800 | 19860.18 | -185.43 | -0.93 | 20046.14 | 20104.21 | 19797.47 | 0 |
| 1776893400 | 20045.61 | -355.53 | -1.74 | 20401.14 | 20401.14 | 20008.18 | 0 |
| 1776720600 | 20401.14 | 159.72 | 0.79 | 20241.64 | 20415.66 | 20215.12 | 0 |
| 1776461400 | 20241.42 | 9.86 | 0.05 | 20231.56 | 20578.88 | 20195.77 | 0 |
| 1776375000 | 20231.56 | -266.88 | -1.30 | 20498.53 | 20553.7 | 20191.69 | 0 |
| 1776288600 | 20498.44 | -30.84 | -0.15 | 20529.15 | 20581.15 | 20323.51 | 0 |
| 1776202140 | 20529.28 | 147.25 | 0.72 | 20382.27 | 20602.17 | 20382.27 | 0 |
| 1776115800 | 20382.03 | -56.98 | -0.28 | 20439.01 | 20439.01 | 20216.49 | 0 |
| 1775856600 | 20439.01 | 209.81 | 1.04 | 20229.35 | 20567.72 | 20229.2 | 0 |
| 1775770200 | 20229.2 | 355.87 | 1.79 | 19875.8 | 20312.2 | 19875.8 | 0 |
| 1775683740 | 19873.33 | 427.31 | 2.20 | 19472.88 | 20097.7 | 19472.88 | 0 |
| 1775597340 | 19446.02 | 10.95 | 0.06 | 19435.07 | 19455.5 | 19149.53 | 0 |
| 1775511000 | 19435.07 | -90.25 | -0.46 | 19525.4 | 19602.24 | 19397.59 | 0 |
| 1775165400 | 19525.32 | 14.37 | 0.07 | 19501.89 | 19607.59 | 19116.65 | 0 |
| 1775078940 | 19510.95 | 65.36 | 0.34 | 19445.72 | 19679.85 | 19429.69 | 0 |
| 1774992540 | 19445.59 | 457.79 | 2.41 | 18988.16 | 19548.87 | 18988.16 | 0 |
| 1774906140 | 18987.8 | 122.93 | 0.65 | 18866.02 | 19147.71 | 18865.69 | 0 |
| 1774647000 | 18864.87 | -220.07 | -1.15 | 19084.94 | 19110 | 18796.23 | 0 |
| 1774560540 | 19084.94 | -362.36 | -1.86 | 19447.14 | 19448.35 | 19042.3 | 0 |
| 1774474140 | 19447.3 | 330.76 | 1.73 | 19122.37 | 19546.93 | 19120.6 | 0 |
| 1774387740 | 19116.54 | 13.98 | 0.07 | 19102.56 | 19158.44 | 18815.09 | 0 |
| 1774301340 | 19102.56 | 636.71 | 3.45 | 18466.28 | 19228.63 | 18466.28 | 0 |
| 1774042200 | 18465.85 | -371.23 | -1.97 | 18836.4 | 18836.4 | 18367.3 | 0 |
| 1773955740 | 18837.08 | 219.98 | 1.18 | 18612.19 | 18948.94 | 18275.86 | 0 |
| 1773869400 | 18617.1 | 32.31 | 0.17 | 18584.42 | 18796.72 | 18459.78 | 0 |
| 1773782940 | 18584.79 | 148.09 | 0.80 | 18438.53 | 18782.22 | 18433.57 | 0 |
| 1773696540 | 18436.7 | 205.89 | 1.13 | 18231.01 | 18618.87 | 18231.01 | 0 |
| 1773437400 | 18230.81 | -166.64 | -0.91 | 18397.45 | 18673.03 | 18183.06 | 0 |
| 1773351000 | 18397.45 | -615.42 | -3.24 | 19011.75 | 19011.75 | 18356.13 | 0 |
| 1773264540 | 19012.87 | -60.05 | -0.31 | 19072.52 | 19270.37 | 18876.13 | 0 |
| 1773178140 | 19072.92 | 284.25 | 1.51 | 18792.37 | 19344.59 | 18788.71 | 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。
