Hot Features
プレミアム
FTSE Emerging inc Korea Net Tax (AWALLEKN)
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 | -23.26 | -1.19822790027 | 1941.2 | 1971.79 | 1895.94 | 0 | 0 | IX |
| 4 | 31.13 | 1.64987465617 | 1886.81 | 2050.62 | 1867.63 | 0 | 0 | IX |
| 12 | 152.72 | 8.65161283013 | 1765.22 | 2050.62 | 1765.08 | 0 | 0 | IX |
| 26 | 231.37 | 13.7183751638 | 1686.57 | 2050.62 | 1595.66 | 0 | 0 | IX |
| 52 | 493.64 | 34.6584287018 | 1424.3 | 2050.62 | 1415.94 | 0 | 0 | IX |
| 156 | 709.39 | 58.6976128418 | 1208.55 | 2050.62 | 1141.48 | 0 | 0 | IX |
| 260 | 709.39 | 58.6976128418 | 1208.55 | 2050.62 | 1141.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 1956.35 | 0.42 | 0.02 | 1956.22 | 1971.2 | 1938.13 | 0 |
| 1783096200 | 1955.93 | 36.61 | 1.91 | 1920.43 | 1958.67 | 1895.94 | 0 |
| 1783009800 | 1919.32 | -38.19 | -1.95 | 1955.21 | 1955.42 | 1913.35 | 0 |
| 1782923400 | 1957.51 | 0.2 | 0.01 | 1957.57 | 1965.46 | 1943.18 | 0 |
| 1782837000 | 1957.31 | 16.35 | 0.84 | 1941.2 | 1971.79 | 1930.71 | 0 |
| 1782750600 | 1940.96 | 2.16 | 0.11 | 1938.21 | 1954.26 | 1918.43 | 0 |
| 1782491400 | 1938.8 | -55.69 | -2.79 | 1992 | 1992.07 | 1917.32 | 0 |
| 1782405000 | 1994.49 | 26.2 | 1.33 | 1966.62 | 2002.42 | 1966.33 | 0 |
| 1782318600 | 1968.29 | -2.89 | -0.15 | 1970.94 | 1992.63 | 1944.63 | 0 |
| 1782232200 | 1971.18 | -72.7 | -3.56 | 2044.13 | 2044.96 | 1969.03 | 0 |
| 1782145800 | 2043.88 | 19.98 | 0.99 | 2022.17 | 2050.62 | 2014.64 | 0 |
| 1781886600 | 2023.9 | -1.63 | -0.08 | 2026.99 | 2046.01 | 2009.7 | 0 |
| 1781800200 | 2025.53 | 1.89 | 0.09 | 2016.53 | 2034 | 2016.53 | 0 |
| 1781713800 | 2023.64 | 5.19 | 0.26 | 2016.44 | 2024.69 | 2000.86 | 0 |
| 1781627400 | 2018.45 | 14.42 | 0.72 | 2003.35 | 2020.5 | 2000.93 | 0 |
| 1781541000 | 2004.03 | 52.72 | 2.70 | 1952.25 | 2007.64 | 1952.2 | 0 |
| 1781281800 | 1951.31 | 59.58 | 3.15 | 1900.27 | 1962.64 | 1900.03 | 0 |
| 1781195400 | 1891.73 | -8.49 | -0.45 | 1899.37 | 1905.44 | 1867.63 | 0 |
| 1781109000 | 1900.22 | -39.5 | -2.04 | 1941.98 | 1942.92 | 1890.3 | 0 |
| 1781022600 | 1939.72 | 51.31 | 2.72 | 1886.81 | 1948.76 | 1886.47 | 0 |
| 1780936200 | 1888.41 | -59.52 | -3.06 | 1946.84 | 1947.01 | 1876.34 | 0 |
| 1780677000 | 1947.93 | -51.74 | -2.59 | 1997.73 | 1997.83 | 1945.38 | 0 |
| 1780590600 | 1999.67 | -26.47 | -1.31 | 2023.76 | 2023.98 | 1996.41 | 0 |
| 1780504200 | 2026.14 | -7.5 | -0.37 | 2033.92 | 2044.53 | 2025.59 | 0 |
| 1780417800 | 2033.64 | 18.6 | 0.92 | 2015.82 | 2035.5 | 1999.35 | 0 |
| 1780331400 | 2015.04 | 22.25 | 1.12 | 1991.5 | 2033.72 | 1989.25 | 0 |
| 1780072200 | 1992.79 | 24.62 | 1.25 | 1967.06 | 2001.7 | 1966.6 | 0 |
| 1779985800 | 1968.17 | -13.19 | -0.67 | 1979.94 | 1988.78 | 1936.22 | 0 |
| 1779899400 | 1981.36 | 21.71 | 1.11 | 1959.7 | 2003.38 | 1959.13 | 0 |
| 1779813000 | 1959.65 | 36.11 | 1.88 | 1950.69 | 1973.22 | 1950.26 | 0 |
| 1779467400 | 1923.54 | 13.85 | 0.73 | 1910.37 | 1926.98 | 1907.65 | 0 |
| 1779381000 | 1909.69 | 36.52 | 1.95 | 1873.16 | 1922.93 | 1873.05 | 0 |
| 1779294600 | 1873.17 | -0.03 | -0.00 | 1873.07 | 1877.61 | 1855.86 | 0 |
| 1779208200 | 1873.2 | -25.98 | -1.37 | 1902.16 | 1902.39 | 1870.56 | 0 |
| 1779121800 | 1899.18 | -6.52 | -0.34 | 1905.41 | 1905.45 | 1883.81 | 0 |
| 1778862600 | 1905.7 | -52.75 | -2.69 | 1957.04 | 1963.23 | 1900.79 | 0 |
| 1778776200 | 1958.45 | 9.09 | 0.47 | 1945.08 | 1970.62 | 1944.84 | 0 |
| 1778689800 | 1949.36 | 10.91 | 0.56 | 1938.62 | 1950.53 | 1922.31 | 0 |
| 1778603400 | 1938.45 | -29.89 | -1.52 | 1967.14 | 1976.9 | 1936.85 | 0 |
| 1778517000 | 1968.34 | 9.74 | 0.50 | 1958.07 | 1979.58 | 1957.8 | 0 |
| 1778257800 | 1958.6 | -9.2 | -0.47 | 1965.5 | 1965.71 | 1942.18 | 0 |
| 1778171400 | 1967.8 | 24.95 | 1.28 | 1943.39 | 1973.9 | 1935.28 | 0 |
| 1778085000 | 1942.85 | 58.29 | 3.09 | 1883.92 | 1945.16 | 1883.8 | 0 |
| 1777998600 | 1884.56 | 47.48 | 2.58 | 1880.57 | 1885.78 | 1872.21 | 0 |
| 1777653000 | 1837.08 | 3.09 | 0.17 | 1836.29 | 1838.88 | 1834.43 | 0 |
| 1777566600 | 1833.99 | -15.86 | -0.86 | 1848.4 | 1856.14 | 1826.23 | 0 |
| 1777480200 | 1849.85 | -0.39 | -0.02 | 1850.54 | 1858.89 | 1837.93 | 0 |
| 1777393800 | 1850.24 | -13.41 | -0.72 | 1862.08 | 1872.29 | 1847.94 | 0 |
| 1777307400 | 1863.65 | 20.23 | 1.10 | 1843.86 | 1874.83 | 1843.21 | 0 |
| 1777048200 | 1843.42 | 12.61 | 0.69 | 1827.77 | 1844.22 | 1824.65 | 0 |
| 1776961800 | 1830.81 | -7.74 | -0.42 | 1839.09 | 1860.03 | 1818.25 | 0 |
| 1776875400 | 1838.55 | -7.34 | -0.40 | 1843.93 | 1847.96 | 1838.32 | 0 |
| 1776789000 | 1845.89 | 11.92 | 0.65 | 1834.39 | 1854.83 | 1834.17 | 0 |
| 1776702600 | 1833.97 | -1.63 | -0.09 | 1830.9 | 1844.72 | 1827.68 | 0 |
| 1776443400 | 1835.6 | 2.08 | 0.11 | 1832.65 | 1838.26 | 1818.28 | 0 |
| 1776357000 | 1833.52 | 21.28 | 1.17 | 1811.48 | 1835.12 | 1811.45 | 0 |
| 1776270600 | 1812.24 | 17.67 | 0.98 | 1794.83 | 1820.25 | 1794.5 | 0 |
| 1776184200 | 1794.57 | 33.45 | 1.90 | 1765.22 | 1796.66 | 1765.08 | 0 |
| 1776097800 | 1761.12 | -8.97 | -0.51 | 1768.62 | 1768.76 | 1751.06 | 0 |
| 1775838600 | 1770.09 | 15.1 | 0.86 | 1753.38 | 1773.56 | 1753.12 | 0 |
| 1775752200 | 1754.99 | -7.51 | -0.43 | 1762.27 | 1762.58 | 1746.24 | 0 |
| 1775665800 | 1762.5 | 87.85 | 5.25 | 1678.63 | 1765.8 | 1678.59 | 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。
