Hot Features
プレミアム
FTSE AIM 100 Index (AIM1)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | -56.98 | -1.63641585296 | 3482 | 3487.88 | 3381.59 | 0 | 0 | IX |
| 4 | -74.27 | -2.1224305502 | 3499.29 | 3511.46 | 3381.59 | 0 | 0 | IX |
| 12 | -147.02 | -4.11585536556 | 3572.04 | 3632.95 | 3381.59 | 0 | 0 | IX |
| 26 | -358.24 | -9.4690822201 | 3783.26 | 3812.04 | 3381.59 | 0 | 0 | IX |
| 52 | -178.85 | -4.96272063088 | 3603.87 | 3949.61 | 3381.59 | 0 | 0 | IX |
| 156 | -2185.56 | -38.9542614133 | 5610.58 | 5664.8 | 3170.65 | 0 | 0 | IX |
| 260 | -1551.63 | -31.1782022043 | 4976.65 | 6592.7 | 2956.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 3385.24 | -5.91 | -0.17 | 3392.48 | 3412.81 | 3385.24 | 0 |
| 1736789400 | 3391.15 | -24.89 | -0.73 | 3410.68 | 3410.68 | 3391.15 | 0 |
| 1736530200 | 3416.04 | -40.07 | -1.16 | 3456.11 | 3461.35 | 3416.04 | 0 |
| 1736443800 | 3456.11 | 0.07 | 0.00 | 3456.04 | 3464.05 | 3446.22 | 0 |
| 1736357400 | 3456.04 | -25.96 | -0.75 | 3482 | 3487.88 | 3444.93 | 0 |
| 1736271000 | 3482 | -27.2 | -0.78 | 3509.2 | 3509.2 | 3477.01 | 0 |
| 1736184600 | 3509.2 | 18.67 | 0.53 | 3490.53 | 3511.46 | 3490.53 | 0 |
| 1735925400 | 3490.53 | 6.8 | 0.20 | 3483.73 | 3497.25 | 3478.85 | 0 |
| 1735839000 | 3483.73 | 19.58 | 0.57 | 3464.15 | 3487.85 | 3447.02 | 0 |
| 1735666200 | 3464.15 | 29.56 | 0.86 | 3434.59 | 3464.15 | 3431.85 | 0 |
| 1735579800 | 3434.59 | -11.77 | -0.34 | 3446.36 | 3459.65 | 3425.35 | 0 |
| 1735320600 | 3446.36 | -18.57 | -0.54 | 3464.93 | 3468 | 3441.11 | 0 |
| 1735061400 | 3464.93 | 22.1 | 0.64 | 3442.83 | 3466.32 | 3442.83 | 0 |
| 1734975000 | 3442.83 | 3.52 | 0.10 | 3439.31 | 3454.75 | 3434.2 | 0 |
| 1734715800 | 3439.31 | -5.7 | -0.17 | 3445.01 | 3452.42 | 3422.4 | 0 |
| 1734629400 | 3445.01 | -40.23 | -1.15 | 3485.24 | 3499.36 | 3440.19 | 0 |
| 1734543000 | 3485.24 | -14.05 | -0.40 | 3499.29 | 3511.24 | 3485.24 | 0 |
| 1734456600 | 3499.29 | -44.1 | -1.24 | 3543.39 | 3551.08 | 3498.53 | 0 |
| 1734370200 | 3543.39 | -24.77 | -0.69 | 3568.16 | 3570.05 | 3543.39 | 0 |
| 1734111000 | 3568.16 | -28.09 | -0.78 | 3596.25 | 3600.85 | 3567.98 | 0 |
| 1734024600 | 3596.25 | -1.5 | -0.04 | 3597.75 | 3619.31 | 3596.25 | 0 |
| 1733938200 | 3597.75 | -3.38 | -0.09 | 3601.13 | 3617.24 | 3592.92 | 0 |
| 1733851800 | 3601.13 | -17.5 | -0.48 | 3618.63 | 3632.95 | 3601.13 | 0 |
| 1733765400 | 3618.63 | 18.84 | 0.52 | 3599.79 | 3627.42 | 3591.03 | 0 |
| 1733506200 | 3599.79 | 6.9 | 0.19 | 3592.89 | 3606.38 | 3586.57 | 0 |
| 1733419800 | 3592.89 | -8.18 | -0.23 | 3601.07 | 3603 | 3585.32 | 0 |
| 1733333400 | 3601.07 | 19.29 | 0.54 | 3581.78 | 3603.13 | 3580.72 | 0 |
| 1733247000 | 3581.78 | 14.57 | 0.41 | 3567.21 | 3592.57 | 3567.21 | 0 |
| 1733160600 | 3567.21 | 3.36 | 0.09 | 3563.85 | 3578.03 | 3548.54 | 0 |
| 1732901400 | 3563.85 | 2.7 | 0.08 | 3561.15 | 3571.42 | 3550.08 | 0 |
| 1732815000 | 3561.15 | -4.95 | -0.14 | 3566.1 | 3573.3 | 3561.15 | 0 |
| 1732728600 | 3566.1 | 10.77 | 0.30 | 3555.33 | 3576.16 | 3555.33 | 0 |
| 1732642200 | 3555.33 | -21.27 | -0.59 | 3576.6 | 3576.6 | 3550.6 | 0 |
| 1732555800 | 3576.6 | 10.52 | 0.30 | 3566.08 | 3588.02 | 3562.27 | 0 |
| 1732296600 | 3566.08 | 36.91 | 1.05 | 3529.17 | 3566.29 | 3527.85 | 0 |
| 1732210200 | 3529.17 | 27.35 | 0.78 | 3501.82 | 3534.29 | 3494.58 | 0 |
| 1732123800 | 3501.82 | -1.62 | -0.05 | 3503.44 | 3526.49 | 3498.57 | 0 |
| 1732037400 | 3503.44 | -16.9 | -0.48 | 3520.34 | 3528.82 | 3494.76 | 0 |
| 1731951000 | 3520.34 | 2.63 | 0.07 | 3517.71 | 3531.62 | 3507.52 | 0 |
| 1731691800 | 3517.71 | -10.18 | -0.29 | 3527.89 | 3543.78 | 3517.71 | 0 |
| 1731605400 | 3527.89 | 6.88 | 0.20 | 3521.01 | 3534.87 | 3515.2 | 0 |
| 1731519000 | 3521.01 | -8.6 | -0.24 | 3529.61 | 3543.25 | 3521.01 | 0 |
| 1731432600 | 3529.61 | -42.87 | -1.20 | 3572.48 | 3576.99 | 3528.51 | 0 |
| 1731346200 | 3572.48 | 16.09 | 0.45 | 3556.39 | 3583.65 | 3548.64 | 0 |
| 1731087000 | 3556.39 | -21.11 | -0.59 | 3577.5 | 3590.19 | 3554.16 | 0 |
| 1731000600 | 3577.5 | -1.72 | -0.05 | 3579.22 | 3591 | 3516.66 | 0 |
| 1730914200 | 3579.22 | 18.51 | 0.52 | 3560.71 | 3600.96 | 3560.71 | 0 |
| 1730827800 | 3560.71 | 7.4 | 0.21 | 3553.31 | 3564.09 | 3546.01 | 0 |
| 1730741400 | 3553.31 | -28.05 | -0.78 | 3581.36 | 3586.32 | 3553.31 | 0 |
| 1730482200 | 3581.36 | 8.55 | 0.24 | 3572.81 | 3584.09 | 3568.41 | 0 |
| 1730395800 | 3572.81 | -47.47 | -1.31 | 3620.28 | 3624.04 | 3566.58 | 0 |
| 1730309400 | 3620.28 | 149.45 | 4.31 | 3470.83 | 3628.04 | 3464.81 | 0 |
| 1730223000 | 3470.83 | -28.63 | -0.82 | 3499.46 | 3505.37 | 3463.03 | 0 |
| 1730136600 | 3499.46 | -3.54 | -0.10 | 3503 | 3513.93 | 3486.03 | 0 |
| 1729873800 | 3503 | -19.38 | -0.55 | 3522.38 | 3533.48 | 3501.29 | 0 |
| 1729787400 | 3522.38 | -21.38 | -0.60 | 3543.76 | 3557.13 | 3522.38 | 0 |
| 1729701000 | 3543.76 | -28.28 | -0.79 | 3572.04 | 3582.33 | 3539.19 | 0 |
| 1729614600 | 3572.04 | 3.52 | 0.10 | 3568.52 | 3575.03 | 3548.39 | 0 |
| 1729528200 | 3568.52 | -35.8 | -0.99 | 3604.32 | 3620.84 | 3568.52 | 0 |
| 1729269000 | 3604.32 | -6.59 | -0.18 | 3610.91 | 3625.68 | 3594.83 | 0 |
| 1729182600 | 3610.91 | 16.99 | 0.47 | 3593.92 | 3622.43 | 3590 | 0 |
| 1729096200 | 3593.92 | 33.43 | 0.94 | 3560.49 | 3601.09 | 3557.49 | 0 |
| 1729009800 | 3560.49 | 4.96 | 0.14 | 3555.53 | 3563.21 | 3552.06 | 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
