Hot Features
プレミアム
FTSE All Share ex Investment Companies (ASXX)
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 | 27.71 | 0.510186233625 | 5431.35 | 5569.84 | 5431.35 | 0 | 0 | IX |
| 4 | -40.95 | -0.744544100829 | 5500.01 | 5569.84 | 5342.3 | 0 | 0 | IX |
| 12 | 208.47 | 3.97041094429 | 5250.59 | 5621.75 | 5202.94 | 0 | 0 | IX |
| 26 | 253.75 | 4.87482974117 | 5205.31 | 5774.26 | 5091.07 | 0 | 0 | IX |
| 52 | 745.2 | 15.8087003008 | 4713.86 | 5774.26 | 4650.64 | 0 | 0 | IX |
| 156 | 1374.67 | 33.656678231 | 4084.39 | 5774.26 | 3855.96 | 0 | 0 | IX |
| 260 | 1592.84 | 41.198897114 | 3866.22 | 5774.26 | 3566.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 5459.06 | -20.21 | -0.37 | 5479.64 | 5486.79 | 5454.42 | 0 |
| 1781800200 | 5479.27 | -55.72 | -1.01 | 5535.76 | 5535.76 | 5466.9799 | 0 |
| 1781713800 | 5534.99 | 7.07 | 0.13 | 5528.01 | 5534.99 | 5513.56 | 0 |
| 1781627400 | 5527.92 | 30.12 | 0.55 | 5498.11 | 5542.4 | 5495.9799 | 0 |
| 1781541000 | 5497.8 | -22.08 | -0.40 | 5519.7 | 5569.84 | 5493.4799 | 0 |
| 1781281800 | 5519.88 | 87.94 | 1.62 | 5431.35 | 5519.88 | 5431.35 | 0 |
| 1781195400 | 5431.9399 | 23.71 | 0.44 | 5408.41 | 5466.72 | 5408.41 | 0 |
| 1781109000 | 5408.2299 | 17.11 | 0.32 | 5391.14 | 5411.24 | 5342.3 | 0 |
| 1781022600 | 5391.12 | -73.92 | -1.35 | 5464.83 | 5464.83 | 5391.12 | 0 |
| 1780936200 | 5465.04 | 3.31 | 0.06 | 5462.22 | 5481.01 | 5437.12 | 0 |
| 1780677000 | 5461.7299 | 1.44 | 0.03 | 5460.27 | 5489.35 | 5447.16 | 0 |
| 1780590600 | 5460.29 | 17.73 | 0.33 | 5442.64 | 5460.29 | 5396.59 | 0 |
| 1780504200 | 5442.56 | -23.73 | -0.43 | 5466.4799 | 5468.67 | 5440.4799 | 0 |
| 1780417800 | 5466.29 | 17.88 | 0.33 | 5448.13 | 5480.55 | 5446.86 | 0 |
| 1780331400 | 5448.41 | -39.92 | -0.73 | 5488.36 | 5488.36 | 5422.88 | 0 |
| 1780072200 | 5488.33 | -6.92 | -0.13 | 5495.1899 | 5516.12 | 5488.33 | 0 |
| 1779985800 | 5495.25 | -40.85 | -0.74 | 5536.28 | 5536.28 | 5471.82 | 0 |
| 1779899400 | 5536.1 | 7.68 | 0.14 | 5528.34 | 5545.87 | 5516.51 | 0 |
| 1779813000 | 5528.42 | 13.16 | 0.24 | 5514.95 | 5562.8 | 5514.95 | 0 |
| 1779467400 | 5515.26 | 15.07 | 0.27 | 5500.01 | 5528.54 | 5500.01 | 0 |
| 1779381000 | 5500.1899 | 8.03 | 0.15 | 5492.26 | 5514.42 | 5455.15 | 0 |
| 1779294600 | 5492.16 | 54.35 | 1.00 | 5437.88 | 5501.82 | 5411.75 | 0 |
| 1779208200 | 5437.81 | 3.02 | 0.06 | 5434.76 | 5481.1899 | 5430.78 | 0 |
| 1779121800 | 5434.79 | 65.19 | 1.21 | 5369.29 | 5442.74 | 5349.82 | 0 |
| 1778862600 | 5369.6 | -92.23 | -1.69 | 5463.04 | 5463.04 | 5351.91 | 0 |
| 1778776200 | 5461.83 | 29.25 | 0.54 | 5432.49 | 5461.83 | 5427.75 | 0 |
| 1778689800 | 5432.58 | 29.55 | 0.55 | 5402.82 | 5450.88 | 5387.78 | 0 |
| 1778603400 | 5403.03 | -9.77 | -0.18 | 5413.66 | 5413.66 | 5349.55 | 0 |
| 1778517000 | 5412.8 | 17.05 | 0.32 | 5395.99 | 5421.64 | 5391.4 | 0 |
| 1778257800 | 5395.75 | -22.49 | -0.42 | 5418.46 | 5418.51 | 5371.52 | 0 |
| 1778171400 | 5418.24 | -78.73 | -1.43 | 5496.95 | 5497.4399 | 5418.24 | 0 |
| 1778085000 | 5496.97 | 115.38 | 2.14 | 5381.42 | 5525.28 | 5381.42 | 0 |
| 1777998600 | 5381.59 | -74.64 | -1.37 | 5456.95 | 5456.95 | 5353.21 | 0 |
| 1777653000 | 5456.2299 | -6.91 | -0.13 | 5462.91 | 5462.91 | 5419.68 | 0 |
| 1777566600 | 5463.14 | 86.96 | 1.62 | 5376.28 | 5467.2299 | 5372.82 | 0 |
| 1777480200 | 5376.18 | -63.87 | -1.17 | 5440.11 | 5440.6 | 5363.61 | 0 |
| 1777393800 | 5440.05 | 3.2 | 0.06 | 5437.2 | 5465.56 | 5418.08 | 0 |
| 1777307400 | 5436.85 | -29.16 | -0.53 | 5465.74 | 5482.89 | 5435.61 | 0 |
| 1777048200 | 5466.01 | -41.98 | -0.76 | 5508.32 | 5508.32 | 5458.13 | 0 |
| 1776961800 | 5507.99 | -14.04 | -0.25 | 5522.17 | 5522.17 | 5461.28 | 0 |
| 1776875400 | 5522.03 | -11.19 | -0.20 | 5533.14 | 5545.79 | 5518.22 | 0 |
| 1776789000 | 5533.22 | -55.32 | -0.99 | 5588.68 | 5603.31 | 5528.21 | 0 |
| 1776702600 | 5588.54 | -32.81 | -0.58 | 5621.75 | 5621.75 | 5575.81 | 0 |
| 1776443400 | 5621.35 | 46.83 | 0.84 | 5574.7 | 5621.35 | 5553.64 | 0 |
| 1776357000 | 5574.52 | 16.69 | 0.30 | 5557.83 | 5603.32 | 5557.83 | 0 |
| 1776270600 | 5557.83 | -26.54 | -0.48 | 5584.4399 | 5599.21 | 5557.83 | 0 |
| 1776184200 | 5584.37 | 20.2 | 0.36 | 5563.65 | 5591.35 | 5563.65 | 0 |
| 1776097800 | 5564.17 | -10.53 | -0.19 | 5575.15 | 5575.15 | 5536.81 | 0 |
| 1775838600 | 5574.7 | 1.1 | 0.02 | 5573.64 | 5602.08 | 5563.4799 | 0 |
| 1775752200 | 5573.6 | -6.39 | -0.11 | 5580.33 | 5593.21 | 5547.52 | 0 |
| 1775665800 | 5579.99 | 142.59 | 2.62 | 5435.99 | 5620.33 | 5435.99 | 0 |
| 1775579400 | 5437.4 | -45.86 | -0.84 | 5483.21 | 5508.71 | 5427.41 | 0 |
| 1775147400 | 5483.26 | 34.04 | 0.62 | 5449.9799 | 5497.45 | 5406.53 | 0 |
| 1775061000 | 5449.22 | 99.3 | 1.86 | 5349.18 | 5460 | 5349.18 | 0 |
| 1774974600 | 5349.92 | 27.79 | 0.52 | 5322.1 | 5379.13 | 5320.6899 | 0 |
| 1774888200 | 5322.13 | 79.19 | 1.51 | 5243 | 5322.87 | 5238.55 | 0 |
| 1774632600 | 5242.9399 | -7.59 | -0.14 | 5250.59 | 5277.82 | 5202.9399 | 0 |
| 1774546200 | 5250.53 | -68.7 | -1.29 | 5319.31 | 5319.31 | 5241.21 | 0 |
| 1774459800 | 5319.2299 | 74.6 | 1.42 | 5244.63 | 5326.1899 | 5244.63 | 0 |
| 1774373400 | 5244.63 | 32.64 | 0.63 | 5211.9 | 5250.89 | 5181.4799 | 0 |
| 1774287000 | 5211.99 | -13.3 | -0.25 | 5225.36 | 5288.32 | 5091.07 | 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。
