Hot Features
プレミアム
FTSE North America All Cap Net Tax (ACNAN)
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 | 76.74 | 1.6278374199 | 4714.23 | 4828.87 | 4707.74 | 0 | 0 | IX |
| 4 | 76.54 | 1.62352606784 | 4714.43 | 4844.24 | 4641.33 | 0 | 0 | IX |
| 12 | 421.41 | 9.64422047071 | 4369.56 | 4862.88 | 4354.15 | 0 | 0 | IX |
| 26 | 378.42 | 8.57599347316 | 4412.55 | 4862.88 | 4069.64 | 0 | 0 | IX |
| 52 | 778.26 | 19.3948727917 | 4012.71 | 4862.88 | 3958.04 | 0 | 0 | IX |
| 156 | 2842.66 | 145.903885932 | 1948.31 | 4862.88 | 1948.31 | 0 | 0 | IX |
| 260 | 2842.66 | 145.903885932 | 1948.31 | 4862.88 | 1948.31 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4791.01 | 17.68 | 0.37 | 4789.18 | 4791.72 | 4789.18 | 0 |
| 1783009800 | 4773.33 | -41.26 | -0.86 | 4790.38 | 4828.87 | 4772.85 | 0 |
| 1782923400 | 4814.59 | 17.44 | 0.36 | 4801.37 | 4816.31 | 4771.43 | 0 |
| 1782837000 | 4797.15 | 50.63 | 1.07 | 4765.49 | 4798.15 | 4763.34 | 0 |
| 1782750600 | 4746.52 | 24.86 | 0.53 | 4714.2299 | 4758.14 | 4707.74 | 0 |
| 1782491400 | 4721.66 | 2.11 | 0.04 | 4713.38 | 4737.79 | 4675.2299 | 0 |
| 1782405000 | 4719.55 | -20.29 | -0.43 | 4710.15 | 4745.34 | 4692.56 | 0 |
| 1782318600 | 4739.84 | 2.53 | 0.05 | 4713.75 | 4752.68 | 4712.93 | 0 |
| 1782232200 | 4737.31 | -41.7 | -0.87 | 4777.64 | 4777.77 | 4702.95 | 0 |
| 1782145800 | 4779.01 | -15.13 | -0.32 | 4793.27 | 4812.75 | 4770.96 | 0 |
| 1781886600 | 4794.14 | 2.45 | 0.05 | 4794.04 | 4794.38 | 4793.34 | 0 |
| 1781800200 | 4791.6899 | -22.11 | -0.46 | 4745.2299 | 4797.7299 | 4745.2299 | 0 |
| 1781713800 | 4813.8 | -9.41 | -0.20 | 4802.95 | 4819.53 | 4793.82 | 0 |
| 1781627400 | 4823.21 | -20.77 | -0.43 | 4829.06 | 4839.74 | 4813.37 | 0 |
| 1781541000 | 4843.9799 | 94.56 | 1.99 | 4755.09 | 4844.24 | 4755.09 | 0 |
| 1781281800 | 4749.42 | 86.28 | 1.85 | 4730.79 | 4772.86 | 4713.75 | 0 |
| 1781195400 | 4663.14 | -15.38 | -0.33 | 4645.12 | 4687.47 | 4644.06 | 0 |
| 1781109000 | 4678.52 | 29.53 | 0.64 | 4720.85 | 4729.68 | 4667 | 0 |
| 1781022600 | 4648.99 | -101.1 | -2.13 | 4729.39 | 4782.32 | 4641.33 | 0 |
| 1780936200 | 4750.09 | -7.75 | -0.16 | 4714.43 | 4767.96 | 4714.43 | 0 |
| 1780677000 | 4757.84 | -82.38 | -1.70 | 4844.55 | 4844.55 | 4757.81 | 0 |
| 1780590600 | 4840.22 | 16.03 | 0.33 | 4820.09 | 4842.96 | 4807.3 | 0 |
| 1780504200 | 4824.1899 | -32.47 | -0.67 | 4857.63 | 4860.1 | 4821.68 | 0 |
| 1780417800 | 4856.66 | 21.72 | 0.45 | 4844.9 | 4862.88 | 4833.11 | 0 |
| 1780331400 | 4834.9399 | 2.54 | 0.05 | 4832.45 | 4842.96 | 4819.65 | 0 |
| 1780072200 | 4832.4 | 11.47 | 0.24 | 4821.26 | 4840.86 | 4818.54 | 0 |
| 1779985800 | 4820.93 | 31.06 | 0.65 | 4791.93 | 4823.06 | 4783.2299 | 0 |
| 1779899400 | 4789.87 | -4.16 | -0.09 | 4794.56 | 4801.59 | 4782.15 | 0 |
| 1779813000 | 4794.03 | 20.98 | 0.44 | 4764.89 | 4805.4399 | 4764.89 | 0 |
| 1779467400 | 4773.05 | 55.78 | 1.18 | 4742.52 | 4776.12 | 4742.51 | 0 |
| 1779381000 | 4717.27 | 2.49 | 0.05 | 4730.51 | 4731.39 | 4704.47 | 0 |
| 1779294600 | 4714.78 | 31.66 | 0.68 | 4675.66 | 4731.83 | 4675.65 | 0 |
| 1779208200 | 4683.12 | -0.21 | -0.00 | 4706.12 | 4708.1899 | 4662.03 | 0 |
| 1779121800 | 4683.33 | -40.09 | -0.85 | 4710.21 | 4726.28 | 4682.7 | 0 |
| 1778862600 | 4723.42 | -51.63 | -1.08 | 4771.77 | 4771.77 | 4702.83 | 0 |
| 1778776200 | 4775.05 | 41.56 | 0.88 | 4736.39 | 4782.61 | 4735.08 | 0 |
| 1778689800 | 4733.49 | 54.36 | 1.16 | 4714.93 | 4734.6 | 4694.93 | 0 |
| 1778603400 | 4679.13 | -54.74 | -1.16 | 4723.99 | 4724.01 | 4672.74 | 0 |
| 1778517000 | 4733.87 | 18.74 | 0.40 | 4717.71 | 4734.18 | 4709.14 | 0 |
| 1778257800 | 4715.13 | 18.7 | 0.40 | 4682.5 | 4717.11 | 4682.49 | 0 |
| 1778171400 | 4696.43 | 4.7 | 0.10 | 4706.75 | 4715.93 | 4686.8 | 0 |
| 1778085000 | 4691.7299 | 51.3 | 1.11 | 4640.03 | 4697.1899 | 4640.03 | 0 |
| 1777998600 | 4640.43 | 9.32 | 0.20 | 4603.71 | 4642.17 | 4603.71 | 0 |
| 1777653000 | 4631.11 | 42.49 | 0.93 | 4611.24 | 4647.43 | 4611.2299 | 0 |
| 1777566600 | 4588.62 | 43.5 | 0.96 | 4556.9 | 4590.09 | 4551.34 | 0 |
| 1777480200 | 4545.12 | -10.97 | -0.24 | 4561.71 | 4564.28 | 4544.02 | 0 |
| 1777393800 | 4556.09 | -27.84 | -0.61 | 4588.16 | 4588.2 | 4547.22 | 0 |
| 1777307400 | 4583.93 | 2.02 | 0.04 | 4585.63 | 4587.04 | 4573.7 | 0 |
| 1777048200 | 4581.91 | 14.72 | 0.32 | 4553.6899 | 4584.6899 | 4552.4799 | 0 |
| 1776961800 | 4567.1899 | 8.73 | 0.19 | 4572.8 | 4578.16 | 4557.15 | 0 |
| 1776875400 | 4558.46 | 9.02 | 0.20 | 4530.67 | 4571.83 | 4530.67 | 0 |
| 1776789000 | 4549.4399 | -7.81 | -0.17 | 4562.99 | 4582.51 | 4545.16 | 0 |
| 1776702600 | 4557.25 | -21.84 | -0.48 | 4567.97 | 4568.38 | 4544.9799 | 0 |
| 1776443400 | 4579.09 | 65.96 | 1.46 | 4512.18 | 4579.12 | 4512.13 | 0 |
| 1776357000 | 4513.13 | 29.13 | 0.65 | 4500.61 | 4518.25 | 4492.97 | 0 |
| 1776270600 | 4484 | 18.74 | 0.42 | 4468 | 4488.05 | 4468 | 0 |
| 1776184200 | 4465.26 | 77.73 | 1.77 | 4418.78 | 4465.31 | 4418.7299 | 0 |
| 1776097800 | 4387.53 | 17.02 | 0.39 | 4369.56 | 4388.05 | 4354.15 | 0 |
| 1775838600 | 4370.51 | -4.27 | -0.10 | 4374.77 | 4389.51 | 4367.4 | 0 |
| 1775752200 | 4374.78 | 26.09 | 0.60 | 4352.6899 | 4379.05 | 4337.53 | 0 |
| 1775665800 | 4348.6899 | 120.98 | 2.86 | 4248.4 | 4359.45 | 4248.4 | 0 |
| 1775579400 | 4227.71 | 22.85 | 0.54 | 4244.17 | 4248.61 | 4197.8 | 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。
