Hot Features
プレミアム
FTSE Emerging Plus Korea and Poland ex China All Cap (ACEAKPXC)
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 | -48.43 | -0.92725197972 | 5222.96 | 5370.73 | 5064.34 | 0 | 0 | IX |
| 4 | 80.58 | 1.58187653982 | 5093.95 | 5595.02 | 5064.34 | 0 | 0 | IX |
| 12 | 445 | 9.40896875588 | 4729.53 | 5595.02 | 4727.75 | 0 | 0 | IX |
| 26 | 1041.07 | 25.1864055779 | 4133.46 | 5595.02 | 4064.56 | 0 | 0 | IX |
| 52 | 1642.22 | 46.4913894873 | 3532.31 | 5595.02 | 3466.72 | 0 | 0 | IX |
| 156 | 2107.61 | 68.7207361131 | 3066.92 | 5595.02 | 2760.02 | 0 | 0 | IX |
| 260 | 2107.61 | 68.7207361131 | 3066.92 | 5595.02 | 2760.02 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5183.7 | 67.33 | 1.32 | 5121.03 | 5204.12 | 5119.85 | 0 |
| 1783614600 | 5116.37 | 11.15 | 0.22 | 5111.33 | 5175.79 | 5064.34 | 0 |
| 1783528200 | 5105.22 | -96.29 | -1.85 | 5199.34 | 5237.79 | 5098.76 | 0 |
| 1783441800 | 5201.51 | -103.96 | -1.96 | 5306.57 | 5307.81 | 5150.33 | 0 |
| 1783355400 | 5305.47 | -16.55 | -0.31 | 5322.8 | 5370.7299 | 5252.72 | 0 |
| 1783096200 | 5322.02 | 103.06 | 1.97 | 5222.96 | 5325.18 | 5142.04 | 0 |
| 1783009800 | 5218.96 | -116.4 | -2.18 | 5327.34 | 5328.08 | 5191.4399 | 0 |
| 1782923400 | 5335.36 | -0.11 | -0.00 | 5336.39 | 5361.62 | 5292.45 | 0 |
| 1782837000 | 5335.47 | 55.41 | 1.05 | 5280.12 | 5387.33 | 5247.45 | 0 |
| 1782750600 | 5280.06 | -11.19 | -0.21 | 5289.18 | 5317.54 | 5230.46 | 0 |
| 1782491400 | 5291.25 | -152.88 | -2.81 | 5436.2 | 5436.37 | 5229.96 | 0 |
| 1782405000 | 5444.13 | 95.57 | 1.79 | 5343.55 | 5469.55 | 5342.52 | 0 |
| 1782318600 | 5348.56 | -14.57 | -0.27 | 5362.03 | 5429.82 | 5278.9399 | 0 |
| 1782232200 | 5363.13 | -204.89 | -3.68 | 5569.16 | 5570.13 | 5353.7299 | 0 |
| 1782145800 | 5568.02 | 63 | 1.14 | 5499.1 | 5595.02 | 5476.53 | 0 |
| 1781886600 | 5505.02 | -6.14 | -0.11 | 5516.18 | 5572.74 | 5457.84 | 0 |
| 1781800200 | 5511.16 | 22.48 | 0.41 | 5465.77 | 5543.22 | 5465.72 | 0 |
| 1781713800 | 5488.68 | 23.85 | 0.44 | 5457.9399 | 5492.06 | 5408.11 | 0 |
| 1781627400 | 5464.83 | 64.42 | 1.19 | 5398.35 | 5470.46 | 5390.9399 | 0 |
| 1781541000 | 5400.41 | 160.13 | 3.06 | 5243.2299 | 5413.72 | 5242.97 | 0 |
| 1781281800 | 5240.28 | 173.96 | 3.43 | 5093.95 | 5270.91 | 5093.15 | 0 |
| 1781195400 | 5066.32 | -8.93 | -0.18 | 5072.55 | 5093.41 | 4989.54 | 0 |
| 1781109000 | 5075.25 | -128.71 | -2.47 | 5211.35 | 5214.4 | 5054.96 | 0 |
| 1781022600 | 5203.96 | 164.06 | 3.26 | 5034.4799 | 5226.11 | 5033.35 | 0 |
| 1780936200 | 5039.9 | -175.4 | -3.36 | 5211.89 | 5212.34 | 5004.32 | 0 |
| 1780677000 | 5215.3 | -155.12 | -2.89 | 5364.01 | 5364.32 | 5187.84 | 0 |
| 1780590600 | 5370.42 | -65.34 | -1.20 | 5427.56 | 5428.6899 | 5359.6899 | 0 |
| 1780504200 | 5435.76 | -0.46 | -0.01 | 5437.18 | 5477.66 | 5431.93 | 0 |
| 1780417800 | 5436.22 | 13.99 | 0.26 | 5424.87 | 5453.7 | 5356.66 | 0 |
| 1780331400 | 5422.2299 | 56.21 | 1.05 | 5362.18 | 5477.92 | 5354.95 | 0 |
| 1780072200 | 5366.02 | 72.07 | 1.36 | 5290.07 | 5384.95 | 5288.56 | 0 |
| 1779985800 | 5293.95 | -28.67 | -0.54 | 5317.81 | 5344.68 | 5200.05 | 0 |
| 1779899400 | 5322.62 | 82.28 | 1.57 | 5240.78 | 5383.37 | 5238.9399 | 0 |
| 1779813000 | 5240.34 | 115.14 | 2.25 | 5213.54 | 5287.36 | 5212.1 | 0 |
| 1779467400 | 5125.2 | 44.35 | 0.87 | 5082.5 | 5134.55 | 5077.33 | 0 |
| 1779381000 | 5080.85 | 149.82 | 3.04 | 4930.9399 | 5100.2 | 4930.53 | 0 |
| 1779294600 | 4931.03 | 6.77 | 0.14 | 4923.38 | 4945.83 | 4872.24 | 0 |
| 1779208200 | 4924.26 | -94.7 | -1.89 | 5028.5 | 5029.34 | 4915.75 | 0 |
| 1779121800 | 5018.96 | -8.07 | -0.16 | 5025.82 | 5029.26 | 4957.53 | 0 |
| 1778862600 | 5027.03 | -148.12 | -2.86 | 5170.62 | 5188.68 | 5019.03 | 0 |
| 1778776200 | 5175.15 | 40.89 | 0.80 | 5119.77 | 5181.46 | 5119.38 | 0 |
| 1778689800 | 5134.26 | 26.22 | 0.51 | 5108.17 | 5141.36 | 5053.74 | 0 |
| 1778603400 | 5108.04 | -96.48 | -1.85 | 5200.49 | 5231.28 | 5100.47 | 0 |
| 1778517000 | 5204.52 | 33.11 | 0.64 | 5169.53 | 5234.6899 | 5168.54 | 0 |
| 1778257800 | 5171.41 | -24.35 | -0.47 | 5188.67 | 5189.25 | 5120.76 | 0 |
| 1778171400 | 5195.76 | 54.54 | 1.06 | 5142.91 | 5214.4 | 5116.04 | 0 |
| 1778085000 | 5141.22 | 174.31 | 3.51 | 4964.76 | 5151.46 | 4964.42 | 0 |
| 1777998600 | 4966.91 | 145.56 | 3.02 | 4945.02 | 4970.9799 | 4933.85 | 0 |
| 1777653000 | 4821.35 | 10.76 | 0.22 | 4818.32 | 4827.4399 | 4812.07 | 0 |
| 1777566600 | 4810.59 | -32.63 | -0.67 | 4838.62 | 4862.88 | 4782.97 | 0 |
| 1777480200 | 4843.22 | -25.08 | -0.52 | 4869.22 | 4879.43 | 4827.51 | 0 |
| 1777393800 | 4868.3 | -25.73 | -0.53 | 4888.58 | 4924.2 | 4860.6 | 0 |
| 1777307400 | 4894.03 | 72.65 | 1.51 | 4822.88 | 4922.58 | 4820.46 | 0 |
| 1777048200 | 4821.38 | 38.61 | 0.81 | 4772.77 | 4825.53 | 4763.4 | 0 |
| 1776961800 | 4782.77 | -14.88 | -0.31 | 4799.26 | 4865.75 | 4741.78 | 0 |
| 1776875400 | 4797.65 | -3.68 | -0.08 | 4813 | 4815.9399 | 4797.17 | 0 |
| 1776789000 | 4801.33 | 39.09 | 0.82 | 4763.4799 | 4829.42 | 4762.83 | 0 |
| 1776702600 | 4762.24 | -15.5 | -0.32 | 4762.41 | 4795.02 | 4750.38 | 0 |
| 1776443400 | 4777.74 | 24.48 | 0.52 | 4729.53 | 4786.07 | 4727.75 | 0 |
| 1776357000 | 4753.26 | 37.81 | 0.80 | 4713.08 | 4763.51 | 4712.96 | 0 |
| 1776270600 | 4715.45 | 53.52 | 1.15 | 4663.16 | 4735.78 | 4662.17 | 0 |
| 1776184200 | 4661.93 | 96.24 | 2.11 | 4578.63 | 4668.68 | 4578.43 | 0 |
| 1776097800 | 4565.6899 | -17.15 | -0.37 | 4578.46 | 4578.9399 | 4534.37 | 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。
