Hot Features
プレミアム
FTSE4Good Global 100 (4GL1)
FTSE
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 | -484.89 | -2.35629762563 | 20578.47 | 20594.87 | 19615.01 | 0 | 0 | IX |
| 4 | -104.72 | -0.518459474312 | 20198.3 | 20880.62 | 19615.01 | 0 | 0 | IX |
| 12 | 2911.2 | 16.9429380563 | 17182.38 | 20880.62 | 16339.77 | 0 | 0 | IX |
| 26 | 2001.57 | 11.0632815259 | 18092.01 | 20880.62 | 16339.77 | 0 | 0 | IX |
| 52 | 5008.5 | 33.2016800706 | 15085.08 | 20880.62 | 14746.69 | 0 | 0 | IX |
| 156 | 9243.81 | 85.198211575 | 10849.77 | 20880.62 | 10522.99 | 0 | 0 | IX |
| 260 | 9659.11 | 92.5692440536 | 10434.47 | 20880.62 | 8401.72 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 20086.16 | 372.29 | 1.89 | 20044.28 | 20180.37 | 19935.74 | 0 |
| 1781195400 | 19713.87 | -74.8 | -0.38 | 19666.37 | 19827.53 | 19615.01 | 0 |
| 1781109000 | 19788.67 | 73.63 | 0.37 | 19972.02 | 20002.69 | 19741.59 | 0 |
| 1781022600 | 19715.04 | -418.66 | -2.08 | 20061.06 | 20304.4 | 19672.5 | 0 |
| 1780936200 | 20133.7 | -51.64 | -0.26 | 19958.52 | 20212.67 | 19918.16 | 0 |
| 1780677000 | 20185.34 | -401.31 | -1.95 | 20578.47 | 20594.87 | 20182.14 | 0 |
| 1780590600 | 20586.65 | -30.25 | -0.15 | 20579 | 20597.18 | 20419.33 | 0 |
| 1780504200 | 20616.9 | -224.85 | -1.08 | 20838.64 | 20844.89 | 20611.15 | 0 |
| 1780417800 | 20841.75 | 86.66 | 0.42 | 20791.57 | 20880.62 | 20756.14 | 0 |
| 1780331400 | 20755.09 | 126.47 | 0.61 | 20614.8 | 20759.72 | 20601.38 | 0 |
| 1780072200 | 20628.62 | 158.34 | 0.77 | 20502.41 | 20687.68 | 20492.61 | 0 |
| 1779985800 | 20470.28 | 127.86 | 0.63 | 20355.55 | 20478.94 | 20309.6 | 0 |
| 1779899400 | 20342.42 | 15.5 | 0.08 | 20376.16 | 20403.7 | 20303.64 | 0 |
| 1779813000 | 20326.92 | 111.03 | 0.55 | 20229.91 | 20421.19 | 20212.38 | 0 |
| 1779467400 | 20215.89 | 202.86 | 1.01 | 20094.92 | 20259.75 | 20092.31 | 0 |
| 1779381000 | 20013.03 | 88.33 | 0.44 | 20052.28 | 20072.4 | 19956.82 | 0 |
| 1779294600 | 19924.7 | 123.91 | 0.63 | 19753.19 | 20003.86 | 19745.12 | 0 |
| 1779208200 | 19800.79 | -1.89 | -0.01 | 19880.94 | 19899.77 | 19714.8 | 0 |
| 1779121800 | 19802.68 | -214.79 | -1.07 | 19924.55 | 19994.58 | 19799.46 | 0 |
| 1778862600 | 20017.47 | -158.03 | -0.78 | 20198.3 | 20198.3 | 19865.88 | 0 |
| 1778776200 | 20175.5 | 201.48 | 1.01 | 19989.09 | 20217.25 | 19975.05 | 0 |
| 1778689800 | 19974.02 | 333.86 | 1.70 | 19764.62 | 19978.38 | 19764.27 | 0 |
| 1778603400 | 19640.16 | -262.16 | -1.32 | 19864.99 | 19866.52 | 19623.58 | 0 |
| 1778517000 | 19902.32 | 117.85 | 0.60 | 19837.12 | 19916.58 | 19813.96 | 0 |
| 1778257800 | 19784.47 | 118.67 | 0.60 | 19582.77 | 19788.63 | 19566.42 | 0 |
| 1778171400 | 19665.8 | 111.21 | 0.57 | 19630.88 | 19749.8 | 19617.19 | 0 |
| 1778085000 | 19554.59 | 337.62 | 1.76 | 19267.98 | 19568.24 | 19267.37 | 0 |
| 1777998600 | 19216.97 | 76.21 | 0.40 | 19022.97 | 19225.59 | 19015.33 | 0 |
| 1777653000 | 19140.76 | 215.28 | 1.14 | 19008.16 | 19207.14 | 19006.07 | 0 |
| 1777566600 | 18925.48 | 181.33 | 0.97 | 18774.7 | 18937.83 | 18751.21 | 0 |
| 1777480200 | 18744.15 | -20.03 | -0.11 | 18810.38 | 18812.58 | 18732.17 | 0 |
| 1777393800 | 18764.18 | -101.3 | -0.54 | 18918.3 | 18918.3 | 18745.67 | 0 |
| 1777307400 | 18865.48 | 55.52 | 0.30 | 18849.28 | 18884.01 | 18825.13 | 0 |
| 1777048200 | 18809.96 | 90.1 | 0.48 | 18645.64 | 18818.7 | 18631.16 | 0 |
| 1776961800 | 18719.86 | -2.54 | -0.01 | 18792.02 | 18792.02 | 18705.2 | 0 |
| 1776875400 | 18722.4 | 126.2 | 0.68 | 18556.9 | 18743.96 | 18546.81 | 0 |
| 1776789000 | 18596.2 | -57.63 | -0.31 | 18682.72 | 18718.54 | 18596.2 | 0 |
| 1776702600 | 18653.83 | -100.5 | -0.54 | 18740.55 | 18747.45 | 18597.97 | 0 |
| 1776443400 | 18754.33 | 251.3 | 1.36 | 18471.28 | 18766.55 | 18469.26 | 0 |
| 1776357000 | 18503.03 | 123.67 | 0.67 | 18470.72 | 18521.39 | 18406.66 | 0 |
| 1776270600 | 18379.36 | 156.07 | 0.86 | 18281.73 | 18392.39 | 18257.3 | 0 |
| 1776184200 | 18223.29 | 375.91 | 2.11 | 18002.55 | 18225.24 | 17997.61 | 0 |
| 1776097800 | 17847.38 | 33.52 | 0.19 | 17790.81 | 17847.38 | 17706.4 | 0 |
| 1775838600 | 17813.86 | 70.24 | 0.40 | 17768.6 | 17884.5 | 17765.53 | 0 |
| 1775752200 | 17743.62 | 48.6 | 0.27 | 17690.91 | 17749.74 | 17578.01 | 0 |
| 1775665800 | 17695.02 | 629.76 | 3.69 | 17242.08 | 17747.86 | 17241.93 | 0 |
| 1775579400 | 17065.26 | 85.83 | 0.51 | 17142.6 | 17164.52 | 16921.5 | 0 |
| 1775147400 | 16979.43 | -139.89 | -0.82 | 17082.65 | 17082.95 | 16755.599 | 0 |
| 1775061000 | 17119.32 | 514.1 | 3.10 | 16864.23 | 17143.73 | 16855.29 | 0 |
| 1774974600 | 16605.22 | 187.61 | 1.14 | 16359.88 | 16632.169 | 16339.77 | 0 |
| 1774888200 | 16417.61 | -85.25 | -0.52 | 16418.73 | 16556.349 | 16411.779 | 0 |
| 1774632600 | 16502.86 | -326.54 | -1.94 | 16738.63 | 16750.869 | 16502.86 | 0 |
| 1774546200 | 16829.4 | -246.76 | -1.45 | 17042.07 | 17042.5 | 16820.2 | 0 |
| 1774459800 | 17076.16 | 122.04 | 0.72 | 16980.21 | 17141.08 | 16963.41 | 0 |
| 1774373400 | 16954.12 | -80.21 | -0.47 | 17048.63 | 17082.12 | 16897.98 | 0 |
| 1774287000 | 17034.33 | 43.05 | 0.25 | 16884.95 | 17236.52 | 16809.25 | 0 |
| 1774027800 | 16991.28 | -146.92 | -0.86 | 17182.38 | 17202.19 | 16980.71 | 0 |
| 1773941400 | 17138.2 | -193.66 | -1.12 | 17228.65 | 17237.09 | 17030.2 | 0 |
| 1773855000 | 17331.86 | -134.57 | -0.77 | 17473.35 | 17499.77 | 17321.66 | 0 |
| 1773768600 | 17466.43 | 22.12 | 0.13 | 17432.46 | 17554.68 | 17416.5 | 0 |
| 1773682200 | 17444.31 | 157.75 | 0.91 | 17240.47 | 17467.89 | 17233.72 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
