Hot Features
プレミアム
FTSE 4Good USA 100 (4US1)
FTSE
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 | -240.33 | -0.92576756312 | 25960.08 | 26019.86 | 25341.84 | 0 | 0 | IX |
| 4 | 315.2 | 1.24072262646 | 25404.55 | 26180.51 | 24828.85 | 0 | 0 | IX |
| 12 | 1054.36 | 4.27465367464 | 24665.39 | 26180.51 | 23578.62 | 0 | 0 | IX |
| 26 | 2614.03 | 11.3133457862 | 23105.72 | 26180.51 | 22435.92 | 0 | 0 | IX |
| 52 | 6240.31 | 32.0353665198 | 19479.44 | 26180.51 | 19319.99 | 0 | 0 | IX |
| 156 | 6117.02 | 31.204939312 | 19602.73 | 26180.51 | 14160.95 | 0 | 0 | IX |
| 260 | 13530.99 | 111.012030756 | 12188.76 | 26180.51 | 8951.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 25449.36 | -74.17 | -0.29 | 25609.59 | 25619.91 | 25341.84 | 0 |
| 1732037400 | 25523.53 | 30.96 | 0.12 | 25507.43 | 25535.97 | 25358.83 | 0 |
| 1731951000 | 25492.57 | 88.68 | 0.35 | 25423.67 | 25556.01 | 25351.18 | 0 |
| 1731691800 | 25403.89 | -477.26 | -1.84 | 25840.99 | 25840.99 | 25391.28 | 0 |
| 1731605400 | 25881.15 | -138.83 | -0.53 | 25960.08 | 26019.86 | 25881.02 | 0 |
| 1731519000 | 26019.98 | 28.57 | 0.11 | 26010.72 | 26048.19 | 25887.1 | 0 |
| 1731432600 | 25991.41 | -46.98 | -0.18 | 26041.72 | 26084.91 | 25971.67 | 0 |
| 1731346200 | 26038.39 | -56.19 | -0.22 | 26087.8 | 26180.51 | 26034.2 | 0 |
| 1731087000 | 26094.58 | 95.6 | 0.37 | 26059.81 | 26128.16 | 26056.68 | 0 |
| 1731000600 | 25998.98 | 314.52 | 1.22 | 25784.01 | 26006.92 | 25784.01 | 0 |
| 1730914200 | 25684.46 | 556.22 | 2.21 | 25163.96 | 25730.73 | 25163.96 | 0 |
| 1730827800 | 25128.24 | 220.66 | 0.89 | 24886 | 25149.94 | 24886 | 0 |
| 1730741400 | 24907.58 | -190.84 | -0.76 | 24972.36 | 25008.85 | 24828.85 | 0 |
| 1730482200 | 25098.42 | 88.64 | 0.35 | 24911.31 | 25130.88 | 24911.31 | 0 |
| 1730395800 | 25009.78 | -532.53 | -2.08 | 25448.46 | 25448.46 | 24972.58 | 0 |
| 1730309400 | 25542.31 | -34.88 | -0.14 | 25556.44 | 25658.48 | 25431.93 | 0 |
| 1730223000 | 25577.19 | 94.34 | 0.37 | 25453.86 | 25603.38 | 25384.95 | 0 |
| 1730136600 | 25482.85 | -82.6 | -0.32 | 25395.35 | 25548.99 | 25395.35 | 0 |
| 1729873800 | 25565.45 | 242.88 | 0.96 | 25374.45 | 25620.13 | 25374.45 | 0 |
| 1729787400 | 25322.57 | -88.51 | -0.35 | 25404.55 | 25424.62 | 25275.92 | 0 |
| 1729701000 | 25411.08 | -178.8 | -0.70 | 25674.31 | 25674.31 | 25411.08 | 0 |
| 1729614600 | 25589.88 | 7.89 | 0.03 | 25659.24 | 25659.24 | 25512.31 | 0 |
| 1729528200 | 25581.99 | -52.55 | -0.20 | 25663.4 | 25712.17 | 25522.67 | 0 |
| 1729269000 | 25634.54 | -71.24 | -0.28 | 25587.32 | 25666.57 | 25587.32 | 0 |
| 1729182600 | 25705.78 | 193.2 | 0.76 | 25601.38 | 25785.2 | 25601.38 | 0 |
| 1729096200 | 25512.58 | -38.79 | -0.15 | 25456.51 | 25521.98 | 25386.53 | 0 |
| 1729009800 | 25551.37 | -185.4 | -0.72 | 25767.4 | 25768.9 | 25520.47 | 0 |
| 1728923400 | 25736.77 | 276.11 | 1.08 | 25506.94 | 25766.07 | 25506.94 | 0 |
| 1728664200 | 25460.66 | 40.26 | 0.16 | 25396.27 | 25523.55 | 25376.09 | 0 |
| 1728577800 | 25420.4 | 63.89 | 0.25 | 25418.96 | 25445.94 | 25282.07 | 0 |
| 1728491400 | 25356.51 | 188.39 | 0.75 | 25230.54 | 25392.39 | 25216.5 | 0 |
| 1728405000 | 25168.12 | 76.12 | 0.30 | 24910.75 | 25194.82 | 24910.75 | 0 |
| 1728318600 | 25092 | 97.78 | 0.39 | 25125.63 | 25133.74 | 25060.85 | 0 |
| 1728059400 | 24994.22 | 1.89 | 0.01 | 24957.46 | 25148.59 | 24935.65 | 0 |
| 1727973000 | 24992.33 | 23.06 | 0.09 | 24938.1 | 25034.67 | 24882.03 | 0 |
| 1727886600 | 24969.27 | 91.23 | 0.37 | 24883.58 | 24981.49 | 24747.14 | 0 |
| 1727800200 | 24878.04 | -195.37 | -0.78 | 25180.08 | 25180.08 | 24757.65 | 0 |
| 1727713800 | 25073.41 | -11.08 | -0.04 | 25043.43 | 25085.78 | 24980.09 | 0 |
| 1727454600 | 25084.49 | 11.17 | 0.04 | 25130.21 | 25175.34 | 25058 | 0 |
| 1727368200 | 25073.32 | 61.57 | 0.25 | 24992.92 | 25215.09 | 24992.92 | 0 |
| 1727281800 | 25011.75 | 3.76 | 0.02 | 25006.1 | 25076.31 | 24984.54 | 0 |
| 1727195400 | 25007.99 | 78.36 | 0.31 | 24937.17 | 25030.97 | 24833.6 | 0 |
| 1727109000 | 24929.63 | -56.7 | -0.23 | 24965.36 | 25000.81 | 24915.02 | 0 |
| 1726849800 | 24986.33 | -79.48 | -0.32 | 25002.11 | 25002.78 | 24860.56 | 0 |
| 1726763400 | 25065.81 | 424.55 | 1.72 | 24556.96 | 25066.46 | 24556.96 | 0 |
| 1726677000 | 24641.26 | 1.64 | 0.01 | 24622.32 | 24656.7 | 24562.08 | 0 |
| 1726590600 | 24639.62 | 47.6 | 0.19 | 24657.66 | 24781.94 | 24608.18 | 0 |
| 1726504200 | 24592.02 | -74.47 | -0.30 | 24684.38 | 24687.83 | 24547.89 | 0 |
| 1726245000 | 24666.49 | 253.34 | 1.04 | 24563.87 | 24727.06 | 24563.87 | 0 |
| 1726158600 | 24413.15 | 418.49 | 1.74 | 24353.86 | 24464.71 | 24265.03 | 0 |
| 1726072200 | 23994.66 | 214.67 | 0.90 | 23995.99 | 24027.93 | 23659.49 | 0 |
| 1725985800 | 23779.99 | -53.52 | -0.22 | 23836.42 | 23945.52 | 23752.03 | 0 |
| 1725899400 | 23833.51 | 254.89 | 1.08 | 23602.87 | 23836.87 | 23602.87 | 0 |
| 1725640200 | 23578.62 | -439.81 | -1.83 | 24047.32 | 24072.57 | 23578.62 | 0 |
| 1725553800 | 24018.43 | -198.68 | -0.82 | 24167.85 | 24266.83 | 23959.37 | 0 |
| 1725467400 | 24217.11 | -183.29 | -0.75 | 24231.74 | 24323.97 | 24097.67 | 0 |
| 1725381000 | 24400.4 | -466.23 | -1.87 | 24866.63 | 24866.63 | 24399.64 | 0 |
| 1725294600 | 24866.63 | 235.88 | 0.96 | 24866.63 | 24866.63 | 24866.63 | 0 |
| 1725035400 | 24630.75 | -267.7 | -1.08 | 24614.59 | 24820.12 | 24614.59 | 0 |
| 1724949000 | 24898.45 | 258.93 | 1.05 | 24665.39 | 24909.98 | 24665.39 | 0 |
| 1724862600 | 24639.52 | -164.72 | -0.66 | 24844.49 | 24853.4 | 24616.13 | 0 |
| 1724776200 | 24804.24 | 138.94 | 0.56 | 24769.11 | 24867.1 | 24657.03 | 0 |
| 1724430600 | 24665.3 | -107.69 | -0.43 | 24571.81 | 24897.73 | 24571.81 | 0 |
| 1724344200 | 24772.99 | 4.89 | 0.02 | 24844.36 | 24978.01 | 24641.35 | 0 |
| 1724257800 | 24768.1 | 3.64 | 0.01 | 24776.55 | 24896.16 | 24708.83 | 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
