Hot Features
プレミアム
FTSE 4Good USA (4GUS)
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 | -384.86 | -1.48949254847 | 25838.33 | 25998.71 | 25095.41 | 0 | 0 | IX |
| 4 | 315.65 | 1.25567769998 | 25137.82 | 25998.71 | 24563.89 | 0 | 0 | IX |
| 12 | 155.54 | 0.614832913207 | 25297.93 | 25998.71 | 24563.89 | 0 | 0 | IX |
| 26 | 1916.98 | 8.14471486615 | 23536.49 | 25998.71 | 21964.61 | 0 | 0 | IX |
| 52 | 4277.57 | 20.2001803937 | 21175.9 | 25998.71 | 20744.27 | 0 | 0 | IX |
| 156 | 6675.89 | 35.5524513808 | 18777.58 | 25998.71 | 14472.38 | 0 | 0 | IX |
| 260 | 12156.54 | 91.4236594462 | 13296.93 | 25998.71 | 8950.83 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 25481.44 | -44.73 | -0.18 | 25605.29 | 25605.29 | 25444.1 | 0 |
| 1738085400 | 25526.17 | 350.75 | 1.39 | 25196.84 | 25534.49 | 25163.97 | 0 |
| 1737999000 | 25175.42 | -744.81 | -2.87 | 25849.12 | 25849.12 | 25095.41 | 0 |
| 1737739800 | 25920.23 | 79.13 | 0.31 | 25937.74 | 25998.71 | 25913.65 | 0 |
| 1737653400 | 25841.1 | -41.16 | -0.16 | 25838.33 | 25867.27 | 25746.03 | 0 |
| 1737567000 | 25882.26 | 352.22 | 1.38 | 25592.95 | 25883.62 | 25592.95 | 0 |
| 1737480600 | 25530.04 | 48 | 0.19 | 25412.36 | 25535.62 | 25412.36 | 0 |
| 1737394200 | 25482.04 | -2.49 | -0.01 | 25482.04 | 25482.04 | 25482.04 | 0 |
| 1737135000 | 25484.53 | 164.87 | 0.65 | 25170.2 | 25489.29 | 25170.2 | 0 |
| 1737048600 | 25319.66 | 93.7 | 0.37 | 25299.99 | 25371.23 | 25227.36 | 0 |
| 1736962200 | 25225.96 | 481.3 | 1.95 | 24850.55 | 25291.83 | 24850.55 | 0 |
| 1736875800 | 24744.66 | 49.11 | 0.20 | 24834.05 | 24969.67 | 24692.02 | 0 |
| 1736789400 | 24695.55 | -130.5 | -0.53 | 24841.85 | 24841.85 | 24563.89 | 0 |
| 1736530200 | 24826.05 | -475.57 | -1.88 | 25301.62 | 25301.62 | 24767.5 | 0 |
| 1736443800 | 25301.62 | 166.02 | 0.66 | 25301.62 | 25301.62 | 25301.62 | 0 |
| 1736357400 | 25135.6 | -207.9 | -0.82 | 25247.66 | 25323.98 | 25135.6 | 0 |
| 1736271000 | 25343.5 | -399.65 | -1.55 | 25563.95 | 25690.81 | 25330.94 | 0 |
| 1736184600 | 25743.15 | 422.54 | 1.67 | 25384.83 | 25788.51 | 25384.83 | 0 |
| 1735925400 | 25320.61 | 239.41 | 0.95 | 25096.88 | 25356.58 | 25096.88 | 0 |
| 1735839000 | 25081.2 | -56.44 | -0.22 | 25137.82 | 25369.22 | 25081.2 | 0 |
| 1735666200 | 25137.64 | -227.41 | -0.90 | 25264.6 | 25338.94 | 25137.64 | 0 |
| 1735579800 | 25365.05 | -5.34 | -0.02 | 25517.89 | 25517.89 | 25114.11 | 0 |
| 1735320600 | 25370.39 | -379.52 | -1.47 | 25810.59 | 25810.59 | 25343.62 | 0 |
| 1735061400 | 25749.91 | 330.01 | 1.30 | 25559.79 | 25753.33 | 25559.79 | 0 |
| 1734975000 | 25419.9 | -97.81 | -0.38 | 25330.38 | 25459.62 | 25252.65 | 0 |
| 1734715800 | 25517.71 | 421.22 | 1.68 | 24995.2 | 25517.71 | 24842.13 | 0 |
| 1734629400 | 25096.49 | -712.61 | -2.76 | 25009.78 | 25261.37 | 25009.78 | 0 |
| 1734543000 | 25809.1 | 65.82 | 0.26 | 25719.83 | 25832.97 | 25699.83 | 0 |
| 1734456600 | 25743.28 | -69.28 | -0.27 | 25834.23 | 25834.23 | 25644.01 | 0 |
| 1734370200 | 25812.56 | 139.5 | 0.54 | 25735.52 | 25852.08 | 25735.52 | 0 |
| 1734111000 | 25673.06 | -114.77 | -0.45 | 25689.13 | 25890.08 | 25670.43 | 0 |
| 1734024600 | 25787.83 | -72.57 | -0.28 | 25842.61 | 25842.61 | 25713.8 | 0 |
| 1733938200 | 25860.4 | 207.47 | 0.81 | 25599.21 | 25871.44 | 25599.21 | 0 |
| 1733851800 | 25652.93 | -91.38 | -0.35 | 25709.11 | 25776.41 | 25632.88 | 0 |
| 1733765400 | 25744.31 | -101.28 | -0.39 | 25822.24 | 25822.24 | 25709.24 | 0 |
| 1733506200 | 25845.59 | -55.17 | -0.21 | 25828.87 | 25918.55 | 25818.44 | 0 |
| 1733419800 | 25900.76 | 41.76 | 0.16 | 25904.73 | 25910.21 | 25837.45 | 0 |
| 1733333400 | 25859 | 254.48 | 0.99 | 25661.16 | 25861.05 | 25661.16 | 0 |
| 1733247000 | 25604.52 | -33.26 | -0.13 | 25632.55 | 25645.58 | 25583.03 | 0 |
| 1733160600 | 25637.78 | 64.38 | 0.25 | 25537.63 | 25656.97 | 25537.63 | 0 |
| 1732901400 | 25573.4 | 169.01 | 0.67 | 25404.39 | 25591.6 | 25404.39 | 0 |
| 1732815000 | 25404.39 | 48.25 | 0.19 | 25404.39 | 25404.39 | 25404.39 | 0 |
| 1732728600 | 25356.14 | -96.56 | -0.38 | 25528.54 | 25528.54 | 25316.46 | 0 |
| 1732642200 | 25452.7 | 156.66 | 0.62 | 25374.61 | 25477.76 | 25374.61 | 0 |
| 1732555800 | 25296.04 | -3.47 | -0.01 | 25307.1 | 25509.46 | 25295.98 | 0 |
| 1732296600 | 25299.51 | 54.58 | 0.22 | 25287.21 | 25368.58 | 25220.56 | 0 |
| 1732210200 | 25244.93 | 216.55 | 0.87 | 25162.83 | 25341.39 | 24977.08 | 0 |
| 1732123800 | 25028.38 | -57.68 | -0.23 | 25171.23 | 25175.37 | 24912.74 | 0 |
| 1732037400 | 25086.06 | 50.55 | 0.20 | 25053.27 | 25095.1 | 24917.83 | 0 |
| 1731951000 | 25035.51 | 79.17 | 0.32 | 24968.92 | 25102.89 | 24901.6 | 0 |
| 1731691800 | 24956.34 | -457.93 | -1.80 | 25373 | 25373 | 24938.47 | 0 |
| 1731605400 | 25414.27 | -124.98 | -0.49 | 25471.34 | 25527.09 | 25413.16 | 0 |
| 1731519000 | 25539.25 | 49.32 | 0.19 | 25508.9 | 25565.31 | 25402.28 | 0 |
| 1731432600 | 25489.93 | -43.43 | -0.17 | 25526.71 | 25579.27 | 25471.98 | 0 |
| 1731346200 | 25533.36 | -37.79 | -0.15 | 25570.97 | 25654.09 | 25523.62 | 0 |
| 1731087000 | 25571.15 | 55.84 | 0.22 | 25558.12 | 25605.53 | 25542.52 | 0 |
| 1731000600 | 25515.31 | 315.27 | 1.25 | 25297.93 | 25515.31 | 25297.93 | 0 |
| 1730914200 | 25200.04 | 530.12 | 2.15 | 24703.85 | 25241.63 | 24703.85 | 0 |
| 1730827800 | 24669.92 | 225.31 | 0.92 | 24423.33 | 24690.42 | 24423.33 | 0 |
| 1730741400 | 24444.61 | -158.46 | -0.64 | 24484.96 | 24543.85 | 24367.18 | 0 |
| 1730482200 | 24603.07 | 70.77 | 0.29 | 24421.39 | 24645.06 | 24421.39 | 0 |
| 1730395800 | 24532.3 | -529.02 | -2.11 | 24973.66 | 24973.66 | 24488.43 | 0 |
| 1730309400 | 25061.32 | -37.42 | -0.15 | 25075.75 | 25145.67 | 24962.19 | 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
