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 | 19.44 | 0.981847934786 | 1979.94 | 2044.53 | 1936.22 | 0 | 0 | IX |
| 4 | 55.99 | 2.88104806549 | 1943.39 | 2044.53 | 1855.86 | 0 | 0 | IX |
| 12 | 267.4 | 15.4389773554 | 1731.98 | 2044.53 | 1595.66 | 0 | 0 | IX |
| 26 | 419.28 | 26.5350294285 | 1580.1 | 2044.53 | 1556.24 | 0 | 0 | IX |
| 52 | 656.59 | 48.8974448722 | 1342.79 | 2044.53 | 1342.74 | 0 | 0 | IX |
| 156 | 790.83 | 65.4362666005 | 1208.55 | 2044.53 | 1141.48 | 0 | 0 | IX |
| 260 | 790.83 | 65.4362666005 | 1208.55 | 2044.53 | 1141.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 1843.67 | 1844.75 | 1838.4 | 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 | 1820.43 | 1838.26 | 1819.98 | 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 |
| 1775579400 | 1674.65 | 25.74 | 1.56 | 1663.32 | 1678.98 | 1663.2 | 0 |
| 1775147400 | 1648.91 | -24.32 | -1.45 | 1672.83 | 1681.07 | 1633.51 | 0 |
| 1775061000 | 1673.23 | 65.61 | 4.08 | 1615.08 | 1678.83 | 1614.94 | 0 |
| 1774974600 | 1607.6199 | -15.85 | -0.98 | 1622.99 | 1623.04 | 1595.66 | 0 |
| 1774888200 | 1623.47 | -23.93 | -1.45 | 1648.38 | 1648.39 | 1617.74 | 0 |
| 1774632600 | 1647.4 | -12.54 | -0.76 | 1647.3599 | 1658.81 | 1639.49 | 0 |
| 1774546200 | 1659.94 | -29.71 | -1.76 | 1683.39 | 1687.62 | 1659.55 | 0 |
| 1774459800 | 1689.65 | 33.91 | 2.05 | 1667.68 | 1690.88 | 1667.25 | 0 |
| 1774373400 | 1655.74 | 14.08 | 0.86 | 1649.24 | 1663.18 | 1636.3599 | 0 |
| 1774287000 | 1641.66 | -39.74 | -2.36 | 1665.33 | 1665.41 | 1620.46 | 0 |
| 1774027800 | 1681.4 | -15.6 | -0.92 | 1699.97 | 1703.51 | 1679.88 | 0 |
| 1773941400 | 1697 | -39.14 | -2.25 | 1722.94 | 1723.66 | 1689.27 | 0 |
| 1773855000 | 1736.14 | 18.12 | 1.05 | 1725.94 | 1749.14 | 1725.77 | 0 |
| 1773768600 | 1718.02 | 16.57 | 0.97 | 1708.38 | 1724.31 | 1706.92 | 0 |
| 1773682200 | 1701.45 | 14.94 | 0.89 | 1688.06 | 1704.31 | 1680.55 | 0 |
| 1773423000 | 1686.51 | -25.87 | -1.51 | 1708.31 | 1708.43 | 1685.2 | 0 |
| 1773336600 | 1712.38 | -23.91 | -1.38 | 1731.98 | 1734.83 | 1709.16 | 0 |
| 1773250200 | 1736.29 | 5.61 | 0.32 | 1733.01 | 1758.03 | 1731.23 | 0 |
| 1773163800 | 1730.68 | 56.5 | 3.37 | 1696.06 | 1730.98 | 1694.49 | 0 |
| 1773077400 | 1674.18 | -44.86 | -2.61 | 1696.56 | 1699.27 | 1649.32 | 0 |
| 1772818200 | 1719.04 | -2.23 | -0.13 | 1721.86 | 1730.39 | 1708.04 | 0 |
| 1772731800 | 1721.27 | 29.25 | 1.73 | 1726.42 | 1746.77 | 1720.17 | 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。
