Hot Features
プレミアム
FTSE AIM UK 50 (AIM5)
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 | -57.6 | -1.41250557891 | 4077.86 | 4105.9 | 3988.48 | 0 | 0 | IX |
| 4 | 41.81 | 1.05091178725 | 3978.45 | 4129.17 | 3937.52 | 0 | 0 | IX |
| 12 | 9.8 | 0.244360995995 | 4010.46 | 4222.87 | 3906.24 | 0 | 0 | IX |
| 26 | -1.16 | -0.0288455321752 | 4021.42 | 4222.87 | 3477.43 | 0 | 0 | IX |
| 52 | -173.89 | -4.14601289892 | 4194.15 | 4222.87 | 3477.43 | 0 | 0 | IX |
| 156 | 115.63 | 2.96135613362 | 3904.63 | 4427.47 | 3254.34 | 0 | 0 | IX |
| 260 | -2598.7 | -39.2614549718 | 6618.96 | 7110.59 | 3254.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 4008.14 | -14.31 | -0.36 | 4022.45 | 4081.22 | 3994.11 | 0 |
| 1783441800 | 4022.45 | -41.16 | -1.01 | 4063.61 | 4076.3 | 4015.76 | 0 |
| 1783355400 | 4063.61 | 3.12 | 0.08 | 4060.49 | 4085.88 | 4050.53 | 0 |
| 1783096200 | 4060.49 | -29.4 | -0.72 | 4089.89 | 4101.49 | 4054.42 | 0 |
| 1783009800 | 4089.89 | 12.03 | 0.30 | 4077.86 | 4105.9 | 4055.66 | 0 |
| 1782923400 | 4077.86 | 52.39 | 1.30 | 4025.47 | 4077.86 | 4025.33 | 0 |
| 1782837000 | 4025.47 | 37.84 | 0.95 | 3987.63 | 4056.45 | 3987.63 | 0 |
| 1782750600 | 3987.63 | 1.26 | 0.03 | 3986.37 | 3996.07 | 3972.01 | 0 |
| 1782491400 | 3986.37 | -9.43 | -0.24 | 3995.8 | 3995.8 | 3937.52 | 0 |
| 1782405000 | 3995.8 | 9.62 | 0.24 | 3986.18 | 4023.83 | 3985 | 0 |
| 1782318600 | 3986.18 | 12.36 | 0.31 | 3973.82 | 3991 | 3955.81 | 0 |
| 1782232200 | 3973.82 | -49.74 | -1.24 | 4023.56 | 4023.56 | 3942.49 | 0 |
| 1782145800 | 4023.56 | -15.76 | -0.39 | 4039.32 | 4051.42 | 4019.54 | 0 |
| 1781886600 | 4039.32 | -0.74 | -0.02 | 4040.06 | 4062.69 | 4021.31 | 0 |
| 1781800200 | 4040.06 | -45.72 | -1.12 | 4085.78 | 4085.78 | 4032.56 | 0 |
| 1781713800 | 4085.78 | 13.27 | 0.33 | 4072.51 | 4089.68 | 4049.91 | 0 |
| 1781627400 | 4072.51 | -23.51 | -0.57 | 4096.02 | 4104.08 | 4056.75 | 0 |
| 1781541000 | 4096.02 | 48.5 | 1.20 | 4047.52 | 4129.17 | 4047.52 | 0 |
| 1781281800 | 4047.52 | 74.58 | 1.88 | 3972.94 | 4059.6 | 3972.94 | 0 |
| 1781195400 | 3972.94 | -5.51 | -0.14 | 3978.45 | 3993.48 | 3947.64 | 0 |
| 1781109000 | 3978.45 | 4.82 | 0.12 | 3973.63 | 3984.39 | 3924.93 | 0 |
| 1781022600 | 3973.63 | -63.92 | -1.58 | 4037.55 | 4052.5 | 3973.63 | 0 |
| 1780936200 | 4037.55 | -5.17 | -0.13 | 4042.72 | 4060.42 | 4000.3 | 0 |
| 1780677000 | 4042.72 | -65 | -1.58 | 4107.72 | 4115.1 | 4040.16 | 0 |
| 1780590600 | 4107.72 | 2.78 | 0.07 | 4104.9399 | 4112.71 | 4062.43 | 0 |
| 1780504200 | 4104.9399 | -82.46 | -1.97 | 4187.4 | 4196.57 | 4104.9399 | 0 |
| 1780417800 | 4187.4 | -1.01 | -0.02 | 4188.41 | 4215.75 | 4169.84 | 0 |
| 1780331400 | 4188.41 | -1.53 | -0.04 | 4189.9399 | 4213.03 | 4163.88 | 0 |
| 1780072200 | 4189.9399 | 1.69 | 0.04 | 4188.25 | 4222.87 | 4176.6 | 0 |
| 1779985800 | 4188.25 | 33.07 | 0.80 | 4155.18 | 4188.25 | 4136.8 | 0 |
| 1779899400 | 4155.18 | 48.93 | 1.19 | 4106.25 | 4161.33 | 4106.25 | 0 |
| 1779813000 | 4106.25 | 66.8 | 1.65 | 4039.45 | 4122.58 | 4039.45 | 0 |
| 1779467400 | 4039.45 | 50.22 | 1.26 | 3989.23 | 4043.12 | 3989.23 | 0 |
| 1779381000 | 3989.23 | 39.32 | 1.00 | 3949.91 | 3997.65 | 3948.21 | 0 |
| 1779294600 | 3949.91 | -5.78 | -0.15 | 3955.69 | 3963.66 | 3906.24 | 0 |
| 1779208200 | 3955.69 | -43 | -1.08 | 3998.69 | 4023.39 | 3954.41 | 0 |
| 1779121800 | 3998.69 | -37.86 | -0.94 | 4036.55 | 4036.55 | 3986.42 | 0 |
| 1778862600 | 4036.55 | -47.58 | -1.16 | 4084.13 | 4084.13 | 4009.57 | 0 |
| 1778776200 | 4084.13 | 5.11 | 0.13 | 4079.02 | 4090.62 | 4065.97 | 0 |
| 1778689800 | 4079.02 | 30.55 | 0.75 | 4048.47 | 4083.93 | 4048.47 | 0 |
| 1778603400 | 4048.47 | -85.48 | -2.07 | 4133.95 | 4133.95 | 4047.71 | 0 |
| 1778517000 | 4133.95 | 43.51 | 1.06 | 4090.44 | 4133.95 | 4081.08 | 0 |
| 1778257800 | 4090.44 | -29.5 | -0.72 | 4119.9399 | 4129.7299 | 4090.44 | 0 |
| 1778171400 | 4119.9399 | 29.87 | 0.73 | 4090.07 | 4141.95 | 4090.07 | 0 |
| 1778085000 | 4090.07 | 39.62 | 0.98 | 4050.45 | 4127.59 | 4050.45 | 0 |
| 1777998600 | 4050.45 | -1.2 | -0.03 | 4051.65 | 4082.21 | 4047.46 | 0 |
| 1777653000 | 4051.65 | 10.95 | 0.27 | 4040.7 | 4052.26 | 4019.28 | 0 |
| 1777566600 | 4040.7 | 45.93 | 1.15 | 3994.77 | 4045.17 | 3994.77 | 0 |
| 1777480200 | 3994.77 | 17.85 | 0.45 | 3976.92 | 4017.54 | 3976.92 | 0 |
| 1777393800 | 3976.92 | -62.18 | -1.54 | 4039.1 | 4046.69 | 3966.33 | 0 |
| 1777307400 | 4039.1 | -13.68 | -0.34 | 4052.78 | 4086.05 | 4037.55 | 0 |
| 1777048200 | 4052.78 | -16.83 | -0.41 | 4069.61 | 4078.52 | 4033.89 | 0 |
| 1776961800 | 4069.61 | -57.99 | -1.40 | 4127.6 | 4127.6 | 4054.96 | 0 |
| 1776875400 | 4127.6 | -13.62 | -0.33 | 4141.22 | 4165.47 | 4124.03 | 0 |
| 1776789000 | 4141.22 | 28.92 | 0.70 | 4112.3 | 4167.4399 | 4112.3 | 0 |
| 1776702600 | 4112.3 | 9.7 | 0.24 | 4102.6 | 4141.81 | 4094.92 | 0 |
| 1776443400 | 4102.6 | 92.34 | 2.30 | 4010.26 | 4125.28 | 4010.26 | 0 |
| 1776357000 | 4010.26 | -0.2 | -0.00 | 4010.46 | 4035.72 | 3987.77 | 0 |
| 1776270600 | 4010.46 | 8.75 | 0.22 | 4001.71 | 4024.65 | 4001.71 | 0 |
| 1776184200 | 4001.71 | 56.92 | 1.44 | 3944.79 | 4002.2 | 3944.79 | 0 |
| 1776097800 | 3944.79 | 41.24 | 1.06 | 3903.55 | 3951.93 | 3902.67 | 0 |
| 1775838600 | 3903.55 | 48.98 | 1.27 | 3854.57 | 3931.66 | 3854.57 | 0 |
| 1775752200 | 3854.57 | 4.91 | 0.13 | 3849.66 | 3860.05 | 3834.21 | 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
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。
