Hot Features
プレミアム
Fidelity MSCI Consumer Discretionary Index (FDIS)
AMEX
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 | -3.1 | -3.02704813983 | 102.41 | 104.41 | 98.6809 | 138514 | 101.51038949 | SP |
| 4 | 4.81 | 5.08994708995 | 94.5 | 104.41 | 94.5 | 104641 | 100.50752906 | SP |
| 12 | 10.39 | 11.6846603689 | 88.92 | 104.41 | 84.87 | 81455 | 94.40194326 | SP |
| 26 | 19 | 23.6583239945 | 80.31 | 104.41 | 73.19 | 98444 | 86.48825002 | SP |
| 52 | 19.71 | 24.7613065327 | 79.6 | 104.41 | 73.19 | 87852 | 83.23778514 | SP |
| 156 | 16.26 | 19.5785671282 | 83.05 | 104.41 | 55.35 | 96050 | 74.58624051 | SP |
| 260 | 51.31 | 106.895833333 | 48 | 104.41 | 31.2074 | 123611 | 69.6763426 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 99.31 | 0.23 | 0.23 | 98.59 | 100.825 | 98.0932 | 79558 |
| 1734651000 | 99.08 | 0.04 | 0.04 | 100.8 | 100.91 | 98.6809 | 135402 |
| 1734564600 | 99.04 | -5.2 | -4.99 | 103.64 | 104.41 | 98.92 | 199466 |
| 1734478200 | 104.24 | 0.35 | 0.34 | 104.29 | 104.38 | 103.48 | 151554 |
| 1734391800 | 103.89 | 1.39 | 1.36 | 102.92 | 104.01 | 102.92 | 147054 |
| 1734132600 | 102.5 | 0.2 | 0.20 | 102.41 | 102.565 | 101.83 | 56498 |
| 1734046200 | 102.3 | -0.81 | -0.79 | 102.97 | 103.1339 | 102.2 | 90688 |
| 1733959800 | 103.11 | 1.71 | 1.69 | 102.38 | 103.23 | 102.3 | 203559 |
| 1733873400 | 101.4 | 0.12 | 0.12 | 101.33 | 102.35 | 101.2673 | 124925 |
| 1733787000 | 101.28 | -0.41 | -0.40 | 102.14 | 102.755 | 101.12 | 140893 |
| 1733527800 | 101.69 | 1.87 | 1.87 | 100.56 | 101.72 | 100.56 | 73857 |
| 1733441400 | 99.82 | 0.5 | 0.50 | 99.33 | 100.28 | 99.33 | 75302 |
| 1733355000 | 99.32 | 0.91 | 0.92 | 98.5 | 99.42 | 98.5 | 67793 |
| 1733268600 | 98.41 | -0.04 | -0.04 | 98.21 | 98.44 | 97.9 | 85833 |
| 1733182200 | 98.45 | 0.8 | 0.82 | 98.07 | 98.68 | 98.07 | 90116 |
| 1732917840 | 97.65 | 0.88 | 0.91 | 97 | 97.65 | 97 | 52043 |
| 1732750200 | 96.77 | -0.5 | -0.51 | 97.47 | 97.52 | 96.57 | 54415 |
| 1732663800 | 97.27 | 0.21 | 0.22 | 96.98 | 97.35 | 96.87 | 64148 |
| 1732577400 | 97.06 | 1.39 | 1.45 | 96.87 | 97.82 | 96.87 | 65924 |
| 1732318200 | 95.67 | 1.38 | 1.46 | 94.5 | 95.915 | 94.5 | 86552 |
| 1732231800 | 94.29 | 0.34 | 0.36 | 94.23 | 94.405 | 93.4936 | 49033 |
| 1732145400 | 93.95 | -0.32 | -0.34 | 94.1 | 94.1 | 93.0789 | 48717 |
| 1732059000 | 94.27 | 0.12 | 0.13 | 93.05 | 94.537 | 92.98 | 83451 |
| 1731972600 | 94.15 | 0.79 | 0.85 | 94.4 | 94.8499 | 93.5501 | 64095 |
| 1731713400 | 93.36 | -0.89 | -0.94 | 93.68 | 94.06 | 92.91 | 71122 |
| 1731627000 | 94.25 | -1.34 | -1.40 | 95.52 | 95.9 | 94.17 | 81797 |
| 1731540600 | 95.59 | 0.61 | 0.64 | 95.51 | 96.25 | 95.23 | 93034 |
| 1731454200 | 94.98 | -1.22 | -1.27 | 95.98 | 95.98 | 94.6374 | 96718 |
| 1731367800 | 96.2 | 1.76 | 1.86 | 95.81 | 96.5254 | 95.51 | 86005 |
| 1731108600 | 94.44 | 1.17 | 1.25 | 93.2 | 94.797 | 93.2 | 79448 |
| 1731022200 | 93.27 | 1.07 | 1.16 | 92.41 | 93.65 | 92.393 | 295860 |
| 1730935800 | 92.2 | 2.92 | 3.27 | 91.44 | 92.22 | 90.6006 | 70978 |
| 1730849400 | 89.28 | 1.55 | 1.77 | 87.93 | 89.28 | 87.93 | 41638 |
| 1730763000 | 87.73 | -0.19 | -0.22 | 87.6 | 88.436 | 87.501 | 42814 |
| 1730500200 | 87.9204 | 1.3 | 1.50 | 88.12 | 88.696 | 87.805 | 145869 |
| 1730413800 | 86.62 | -1.28 | -1.46 | 87.75 | 87.9232 | 86.57 | 45351 |
| 1730327400 | 87.9 | -0.13 | -0.15 | 88.07 | 88.59 | 87.84 | 29909 |
| 1730241000 | 88.03 | -0.31 | -0.35 | 87.75 | 88.1336 | 87.527 | 35583 |
| 1730154600 | 88.34 | 0.3 | 0.34 | 88.62 | 89.1 | 88.34 | 36611 |
| 1729895400 | 88.04 | 0.24 | 0.27 | 88.04 | 88.77 | 87.8 | 59046 |
| 1729809000 | 87.8 | 2.47 | 2.89 | 86.93 | 87.85 | 86.93 | 57999 |
| 1729722600 | 85.33 | -1.28 | -1.48 | 86.08 | 86.2229 | 84.87 | 69661 |
| 1729636200 | 86.61 | -0.55 | -0.63 | 86.53 | 86.89 | 86.1722 | 116843 |
| 1729549800 | 87.16 | -0.77 | -0.88 | 87.71 | 87.71 | 86.83 | 57732 |
| 1729290600 | 87.93 | 0.36 | 0.41 | 87.76 | 88.18 | 87.57 | 48876 |
| 1729204200 | 87.57 | -0.07 | -0.08 | 87.9 | 87.9 | 87.3 | 57673 |
| 1729117800 | 87.64 | 0.43 | 0.49 | 87.28 | 87.75 | 87.2196 | 49066 |
| 1729031400 | 87.21 | 0.18 | 0.21 | 86.95 | 87.71 | 86.95 | 68690 |
| 1728945000 | 87.0315 | 0.38 | 0.44 | 86.79 | 87.072 | 86.5 | 84688 |
| 1728685800 | 86.65 | -0.13 | -0.15 | 86.07 | 86.9236 | 86.07 | 28136 |
| 1728599400 | 86.78 | -0.37 | -0.42 | 86.93 | 87.15 | 86.44 | 36773 |
| 1728513000 | 87.15 | 0.47 | 0.54 | 86.93 | 87.34 | 86.76 | 36341 |
| 1728426600 | 86.68 | 0.76 | 0.88 | 86.22 | 86.84 | 86.19 | 102698 |
| 1728340200 | 85.92 | -1.53 | -1.75 | 86.72 | 86.72 | 85.59 | 39364 |
| 1728081000 | 87.45 | 1.29 | 1.50 | 87.09 | 87.5999 | 86.57 | 47901 |
| 1727994600 | 86.16 | -1.06 | -1.22 | 86.49 | 86.6401 | 85.885 | 58564 |
| 1727908200 | 87.22 | -0.68 | -0.77 | 87.06 | 87.45 | 86.61 | 56649 |
| 1727821800 | 87.9 | -0.54 | -0.61 | 88.36 | 88.36 | 87 | 37579 |
| 1727735400 | 88.44 | -0.29 | -0.33 | 88.42 | 88.6227 | 87.65 | 107364 |
| 1727476200 | 88.73 | 0.22 | 0.25 | 88.92 | 89.09 | 88.44 | 67559 |
| 1727389800 | 88.51 | 0.31 | 0.35 | 89.05 | 89.05 | 88.07 | 122511 |
| 1727303400 | 88.2 | -0.4 | -0.45 | 88.45 | 88.45 | 88 | 53549 |
| 1727217000 | 88.6 | 0.61 | 0.69 | 88.31 | 88.62 | 87.895 | 63225 |
| 1727130600 | 87.99 | 0.91 | 1.05 | 87.41 | 87.99 | 87.21 | 54306 |
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
