Hot Features
プレミアム
Mid Large Cap Index (MLCX)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 27.02 | 1.03956262961 | 2599.17 | 2626.19 | 2575.9 | 0 | 0 | IX |
| 4 | -13.69 | -0.518584178069 | 2639.88 | 2676.85 | 2575.9 | 0 | 0 | IX |
| 12 | -129.02 | -4.68276465315 | 2755.21 | 2770.12 | 2575.9 | 0 | 0 | IX |
| 26 | 126.86 | 5.07576030376 | 2499.33 | 2780.71 | 2391.75 | 0 | 0 | IX |
| 52 | 127.19 | 5.08963585434 | 2499 | 2780.71 | 2391.75 | 0 | 0 | IX |
| 156 | 582.85 | 28.5243767557 | 2043.34 | 2780.71 | 1893.63 | 143092465 | 2161.70001932 | IX |
| 260 | 547.19 | 26.3198653199 | 2079 | 2780.71 | 1196.65 | 259886542 | 2098.27866096 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2626.19 | 44.11 | 1.71 | 2582.08 | 2626.19 | 2582.08 | 0 |
| 1732224600 | 2582.08 | -25.03 | -0.96 | 2607.11 | 2607.11 | 2575.9 | 0 |
| 1732051800 | 2607.11 | 8.05 | 0.31 | 2599.06 | 2614.62 | 2588.38 | 0 |
| 1731965340 | 2599.06 | -0.07 | -0.00 | 2599.17 | 2608.48 | 2587.89 | 0 |
| 1731619800 | 2599.13 | 2.31 | 0.09 | 2596.82 | 2609.29 | 2589.57 | 0 |
| 1731533400 | 2596.82 | 1.32 | 0.05 | 2595.5 | 2604.06 | 2579.42 | 0 |
| 1731446940 | 2595.5 | -2.02 | -0.08 | 2597.52 | 2604.62 | 2589.61 | 0 |
| 1731360540 | 2597.52 | 0.02 | 0.00 | 2597.36 | 2602.4 | 2587.1 | 0 |
| 1731101400 | 2597.5 | -34.89 | -1.33 | 2632.34 | 2632.37 | 2579.95 | 0 |
| 1731014940 | 2632.39 | -10.73 | -0.41 | 2643.17 | 2662.61 | 2627.4899 | 0 |
| 1730928600 | 2643.12 | -7.28 | -0.27 | 2650.35 | 2650.35 | 2613.5 | 0 |
| 1730842200 | 2650.4 | 2.6 | 0.10 | 2647.8 | 2652.4699 | 2630.9 | 0 |
| 1730755800 | 2647.8 | 45.35 | 1.74 | 2602.63 | 2649.15 | 2602.58 | 0 |
| 1730496600 | 2602.45 | -30.82 | -1.17 | 2633.27 | 2637.25 | 2601.36 | 0 |
| 1730410200 | 2633.27 | -18.02 | -0.68 | 2651.26 | 2654.07 | 2631.7 | 0 |
| 1730323800 | 2651.29 | -4.97 | -0.19 | 2656.23 | 2660.48 | 2648.54 | 0 |
| 1730237340 | 2656.26 | -9.47 | -0.36 | 2665.76 | 2676.85 | 2655.68 | 0 |
| 1730151000 | 2665.73 | 25.9 | 0.98 | 2639.88 | 2668.76 | 2639.88 | 0 |
| 1729891800 | 2639.83 | -2.21 | -0.08 | 2642.04 | 2651.39 | 2637.4899 | 0 |
| 1729805400 | 2642.04 | 16.36 | 0.62 | 2625.62 | 2643.12 | 2617.1 | 0 |
| 1729719000 | 2625.68 | -15.38 | -0.58 | 2641.01 | 2641.13 | 2613.35 | 0 |
| 1729632600 | 2641.06 | -6.75 | -0.25 | 2647.8 | 2647.8 | 2622.56 | 0 |
| 1729546140 | 2647.81 | -5.14 | -0.19 | 2652.95 | 2664.81 | 2644.56 | 0 |
| 1729287000 | 2652.95 | -6.04 | -0.23 | 2659.52 | 2676.78 | 2644.64 | 0 |
| 1729200540 | 2658.9899 | -18.95 | -0.71 | 2677.81 | 2677.84 | 2641.37 | 0 |
| 1729114140 | 2677.94 | 13.63 | 0.51 | 2664.33 | 2686.96 | 2659.09 | 0 |
| 1729027740 | 2664.31 | 1 | 0.04 | 2663.31 | 2671.46 | 2646.53 | 0 |
| 1728941340 | 2663.31 | 19.76 | 0.75 | 2643.54 | 2666.93 | 2638.08 | 0 |
| 1728682200 | 2643.55 | -7.56 | -0.29 | 2651.12 | 2651.12 | 2631.5 | 0 |
| 1728595740 | 2651.11 | 8.73 | 0.33 | 2642.34 | 2652.61 | 2640.79 | 0 |
| 1728509400 | 2642.38 | -30.01 | -1.12 | 2672.38 | 2672.38 | 2637.2 | 0 |
| 1728422940 | 2672.39 | -11.23 | -0.42 | 2683.63 | 2683.63 | 2650.58 | 0 |
| 1728336600 | 2683.62 | 5.63 | 0.21 | 2678.08 | 2700.91 | 2676.61 | 0 |
| 1728077400 | 2677.9899 | 0.91 | 0.03 | 2677.03 | 2682.33 | 2666.87 | 0 |
| 1727991000 | 2677.08 | -35.91 | -1.32 | 2712.96 | 2712.9899 | 2667.05 | 0 |
| 1727904540 | 2712.9899 | 20.37 | 0.76 | 2692.7399 | 2741 | 2692.7399 | 0 |
| 1727818200 | 2692.62 | 15.44 | 0.58 | 2677.18 | 2710.17 | 2677.18 | 0 |
| 1727731800 | 2677.18 | -17.33 | -0.64 | 2695.14 | 2703.14 | 2677.11 | 0 |
| 1727472600 | 2694.51 | -6.85 | -0.25 | 2701.35 | 2717.48 | 2692.46 | 0 |
| 1727386140 | 2701.36 | 28.37 | 1.06 | 2673.01 | 2707.52 | 2673.01 | 0 |
| 1727299740 | 2672.9899 | -9.11 | -0.34 | 2682.16 | 2699.58 | 2670.96 | 0 |
| 1727213400 | 2682.1 | 30.54 | 1.15 | 2651.6 | 2701.4 | 2651.6 | 0 |
| 1727127000 | 2651.56 | -10.53 | -0.40 | 2661.95 | 2661.95 | 2643.42 | 0 |
| 1726867800 | 2662.09 | -38.03 | -1.41 | 2700.08 | 2700.4899 | 2659.61 | 0 |
| 1726781400 | 2700.12 | -9.72 | -0.36 | 2709.85 | 2729.2 | 2700.12 | 0 |
| 1726695000 | 2709.84 | -24.32 | -0.89 | 2734.15 | 2735.96 | 2709.7199 | 0 |
| 1726608600 | 2734.16 | -4.08 | -0.15 | 2738.21 | 2738.2399 | 2719.13 | 0 |
| 1726522200 | 2738.2399 | 5.12 | 0.19 | 2732.94 | 2750.4899 | 2732.86 | 0 |
| 1726263000 | 2733.12 | 14.75 | 0.54 | 2718.39 | 2753.16 | 2718.39 | 0 |
| 1726176540 | 2718.37 | -12.91 | -0.47 | 2731.29 | 2733.36 | 2708.9699 | 0 |
| 1726090140 | 2731.28 | 5.82 | 0.21 | 2725.46 | 2740.66 | 2713.95 | 0 |
| 1726003740 | 2725.46 | -8.1 | -0.30 | 2733.52 | 2733.52 | 2713.7399 | 0 |
| 1725917400 | 2733.56 | 6.36 | 0.23 | 2727.2 | 2742.11 | 2724.07 | 0 |
| 1725658200 | 2727.2 | -38.87 | -1.41 | 2766.15 | 2768.36 | 2725.4 | 0 |
| 1725571800 | 2766.07 | 9.23 | 0.33 | 2756.9699 | 2768.86 | 2753.89 | 0 |
| 1725485400 | 2756.84 | 34.4 | 1.26 | 2722.41 | 2770.12 | 2722.38 | 0 |
| 1725399000 | 2722.44 | -10.71 | -0.39 | 2733.15 | 2734.55 | 2718.45 | 0 |
| 1725312600 | 2733.15 | -22.07 | -0.80 | 2755.21 | 2755.27 | 2724.7199 | 0 |
| 1725053400 | 2755.2199 | 1.43 | 0.05 | 2753.78 | 2757.11 | 2731.5 | 0 |
| 1724967000 | 2753.79 | -24.27 | -0.87 | 2778.16 | 2778.56 | 2750.09 | 0 |
| 1724880600 | 2778.06 | 15.28 | 0.55 | 2762.78 | 2780.71 | 2743.71 | 0 |
| 1724794140 | 2762.78 | -2.88 | -0.10 | 2765.68 | 2771.85 | 2760.61 | 0 |
| 1724707740 | 2765.66 | 32.12 | 1.18 | 2733.54 | 2767.4699 | 2732.64 | 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
