Hot Features
プレミアム
FTSE All World Index Developed ex UK (AD04)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.3 | 1.31997455471 | 628.8 | 637.41 | 623.67 | 0 | 0 | IX |
| 4 | 17.79 | 2.87255171077 | 619.31 | 637.41 | 612.88 | 0 | 0 | IX |
| 12 | 20.4 | 3.30792930112 | 616.7 | 637.41 | 595.61 | 0 | 0 | IX |
| 26 | 50.05 | 8.52567924368 | 587.05 | 637.41 | 573.32 | 0 | 0 | IX |
| 52 | 98.26 | 18.2354687848 | 538.84 | 637.41 | 531.86 | 0 | 0 | IX |
| 156 | 144.67 | 29.3787949556 | 492.43 | 637.41 | 378.54 | 0 | 0 | IX |
| 260 | 241.62 | 61.0953777688 | 395.48 | 637.41 | 259.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 636.65 | 1.1 | 0.17 | 635.91 | 636.7 | 635.86 | 0 |
| 1739554200 | 635.54999 | 2.68 | 0.42 | 636 | 637.12 | 635.54999 | 0 |
| 1739467800 | 632.87 | 4.5 | 0.72 | 628.2 | 633.67999 | 628.16999 | 0 |
| 1739381400 | 628.37 | -0.26 | -0.04 | 629.01 | 629.42999 | 623.66999 | 0 |
| 1739295000 | 628.63 | 0.7 | 0.11 | 628.79999 | 629.19 | 627.36 | 0 |
| 1739208600 | 627.92999 | 1.73 | 0.28 | 625 | 629.26 | 624.79999 | 0 |
| 1738949400 | 626.2 | -3.66 | -0.58 | 630.73 | 632.16999 | 625.7 | 0 |
| 1738863000 | 629.86 | 3.11 | 0.50 | 628.36 | 630.36 | 627.94 | 0 |
| 1738776600 | 626.75 | 3.87 | 0.62 | 624.97 | 627.29 | 623.59 | 0 |
| 1738690200 | 622.88 | 3.54 | 0.57 | 620.37 | 624.82 | 619.48 | 0 |
| 1738603800 | 619.34 | -13.24 | -2.09 | 623.01 | 623.22 | 612.88 | 0 |
| 1738344600 | 632.58 | 5.82 | 0.93 | 628.59 | 632.58 | 628.37 | 0 |
| 1738258200 | 626.76 | 0.75 | 0.12 | 625.28 | 629.46 | 625.21 | 0 |
| 1738171800 | 626.01 | 0.36 | 0.06 | 626.75 | 627.28 | 625.17999 | 0 |
| 1738085400 | 625.65 | 4.18 | 0.67 | 621.91 | 625.79999 | 620.92999 | 0 |
| 1737999000 | 621.47 | -9.37 | -1.49 | 629.69 | 629.82 | 620.54999 | 0 |
| 1737739800 | 630.84 | 3.05 | 0.49 | 629.96 | 631.42999 | 629.87 | 0 |
| 1737653400 | 627.79 | 0.14 | 0.02 | 626.61 | 628.34 | 626.04 | 0 |
| 1737567000 | 627.65 | 5 | 0.80 | 623.80999 | 627.88 | 623.52 | 0 |
| 1737480600 | 622.65 | 4.42 | 0.71 | 619.30999 | 622.71 | 617.76 | 0 |
| 1737394200 | 618.23 | 0.53 | 0.09 | 617 | 619.21 | 617 | 0 |
| 1737135000 | 617.7 | 3.95 | 0.64 | 611.4 | 617.82 | 611.4 | 0 |
| 1737048600 | 613.75 | 3.77 | 0.62 | 612.08 | 613.91999 | 611.04999 | 0 |
| 1736962200 | 609.98 | 10.52 | 1.75 | 601.87 | 611.95 | 601.65 | 0 |
| 1736875800 | 599.46 | 1.47 | 0.25 | 600.83 | 603.66999 | 598.69 | 0 |
| 1736789400 | 597.99 | -2.22 | -0.37 | 599.55999 | 600.04 | 595.61 | 0 |
| 1736530200 | 600.21 | -9.24 | -1.52 | 608.91999 | 609.16 | 599.16 | 0 |
| 1736443800 | 609.45 | 2.99 | 0.49 | 609.22 | 609.77 | 608.66 | 0 |
| 1736357400 | 606.46 | -4.92 | -0.80 | 609.36 | 609.89 | 606.46 | 0 |
| 1736271000 | 611.38 | -5.6 | -0.91 | 614.97 | 617.13 | 610.74 | 0 |
| 1736184600 | 616.98 | 7.87 | 1.29 | 610.1 | 617.97 | 610.08 | 0 |
| 1735925400 | 609.11 | 4.92 | 0.81 | 604.57 | 609.58 | 604.22 | 0 |
| 1735839000 | 604.19 | -0.85 | -0.14 | 605.35 | 609.44 | 604.19 | 0 |
| 1735666200 | 605.04 | -3.88 | -0.64 | 607.54 | 609.07 | 605.04 | 0 |
| 1735579800 | 608.91999 | -1.56 | -0.26 | 612.74 | 613.03 | 604.22 | 0 |
| 1735320600 | 610.48 | -5.35 | -0.87 | 617.54999 | 618.33 | 609.96 | 0 |
| 1735061400 | 615.83 | 6.24 | 1.02 | 611.73 | 615.89 | 611.63 | 0 |
| 1734975000 | 609.59 | -2.55 | -0.42 | 608.72 | 610.14 | 605.99 | 0 |
| 1734715800 | 612.14 | 7.39 | 1.22 | 602.86 | 612.15 | 599.11 | 0 |
| 1734629400 | 604.75 | -17.88 | -2.87 | 605.5 | 609.07 | 604.16 | 0 |
| 1734543000 | 622.63 | 0.17 | 0.03 | 622.33 | 623.34 | 621.25 | 0 |
| 1734456600 | 622.46 | -2.43 | -0.39 | 624.57 | 624.59 | 621.27 | 0 |
| 1734370200 | 624.89 | 2.57 | 0.41 | 623.16999 | 624.99 | 622.5 | 0 |
| 1734111000 | 622.32 | -4.14 | -0.66 | 623.51 | 625.63 | 622.03 | 0 |
| 1734024600 | 626.46 | -0.63 | -0.10 | 627.72 | 627.87 | 625.52 | 0 |
| 1733938200 | 627.09 | 2.74 | 0.44 | 622.98 | 627.49 | 622.53 | 0 |
| 1733851800 | 624.35 | -2.32 | -0.37 | 625.75 | 625.79 | 624.13 | 0 |
| 1733765400 | 626.66999 | -2.09 | -0.33 | 628.63 | 629.41999 | 626.08 | 0 |
| 1733506200 | 628.76 | -0.37 | -0.06 | 627.58 | 629.91999 | 627.54999 | 0 |
| 1733419800 | 629.13 | 1.71 | 0.27 | 628.08 | 629.29999 | 628.01 | 0 |
| 1733333400 | 627.41999 | 3.05 | 0.49 | 624.49 | 627.5 | 624.16 | 0 |
| 1733247000 | 624.37 | 0.94 | 0.15 | 624.28 | 625.27 | 623.71 | 0 |
| 1733160600 | 623.42999 | 1.13 | 0.18 | 621.94 | 623.78 | 621.5 | 0 |
| 1732901400 | 622.29999 | 3.61 | 0.58 | 619.02 | 622.53 | 618.57 | 0 |
| 1732815000 | 618.69 | 0.84 | 0.14 | 618.24 | 618.73 | 617.99 | 0 |
| 1732728600 | 617.85 | 0.1 | 0.02 | 618.99 | 619.69 | 617.22 | 0 |
| 1732642200 | 617.75 | 1.54 | 0.25 | 616.7 | 618.26 | 616.17999 | 0 |
| 1732555800 | 616.21 | 1.42 | 0.23 | 616.22 | 620.57 | 615.67999 | 0 |
| 1732296600 | 614.79 | 2.76 | 0.45 | 612.89 | 614.89 | 612.01 | 0 |
| 1732210200 | 612.03 | 4.74 | 0.78 | 609.84 | 612.29999 | 608.07 | 0 |
| 1732123800 | 607.29 | -2.19 | -0.36 | 610.37 | 610.59 | 605.24 | 0 |
| 1732037400 | 609.48 | 0.86 | 0.14 | 609.21 | 609.48 | 605.34 | 0 |
| 1731951000 | 608.62 | 2.39 | 0.39 | 606.29999 | 609.34 | 605.55999 | 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
