Hot Features
プレミアム
FTSE Developed Europe Health Care Select (AWDEHCS)
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 | -120.36 | -3.73464068512 | 3222.8 | 3237.39 | 3084.08 | 0 | 0 | IX |
| 4 | 109.98 | 3.6752370959 | 2992.46 | 3238.41 | 2932.5 | 0 | 0 | IX |
| 12 | 63.33 | 2.08383375396 | 3039.11 | 3238.41 | 2829.89 | 0 | 0 | IX |
| 26 | -102.18 | -3.18852157198 | 3204.62 | 3339.58 | 2825.5 | 0 | 0 | IX |
| 52 | 324.11 | 11.6656408706 | 2778.33 | 3339.58 | 2591.42 | 0 | 0 | IX |
| 156 | 142.6 | 4.8178279907 | 2959.84 | 3339.58 | 2482.11 | 0 | 0 | IX |
| 260 | 142.6 | 4.8178279907 | 2959.84 | 3339.58 | 2482.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 3102.44 | -21.78 | -0.70 | 3127.85 | 3149.78 | 3094.66 | 0 |
| 1783614600 | 3124.2199 | -29.02 | -0.92 | 3155.43 | 3156.53 | 3084.08 | 0 |
| 1783528200 | 3153.2399 | -41.45 | -1.30 | 3194.9899 | 3194.9899 | 3136.86 | 0 |
| 1783441800 | 3194.69 | 37.69 | 1.19 | 3157.4699 | 3216.28 | 3156.94 | 0 |
| 1783355400 | 3157 | -59.32 | -1.84 | 3215.05 | 3237.39 | 3137.9 | 0 |
| 1783096200 | 3216.32 | -7.07 | -0.22 | 3222.8 | 3223.2399 | 3189.7 | 0 |
| 1783009800 | 3223.39 | 105.22 | 3.37 | 3120.37 | 3238.41 | 3118.19 | 0 |
| 1782923400 | 3118.17 | -11.88 | -0.38 | 3129.43 | 3143.33 | 3107.71 | 0 |
| 1782837000 | 3130.05 | 0.92 | 0.03 | 3132.7199 | 3171.9899 | 3111.18 | 0 |
| 1782750600 | 3129.13 | -0.03 | -0.00 | 3128.4899 | 3137.26 | 3111.46 | 0 |
| 1782491400 | 3129.16 | 11.48 | 0.37 | 3118.96 | 3129.16 | 3071.2199 | 0 |
| 1782405000 | 3117.68 | 46.57 | 1.52 | 3072.85 | 3127.01 | 3051.32 | 0 |
| 1782318600 | 3071.11 | 38.46 | 1.27 | 3032.87 | 3097.95 | 3030 | 0 |
| 1782232200 | 3032.65 | 58.31 | 1.96 | 2974.86 | 3043.67 | 2974.64 | 0 |
| 1782145800 | 2974.34 | 17.67 | 0.60 | 2957.35 | 2975.48 | 2942.29 | 0 |
| 1781886600 | 2956.67 | 13.05 | 0.44 | 2941.73 | 2979.93 | 2941.29 | 0 |
| 1781800200 | 2943.62 | -55.99 | -1.87 | 2998.26 | 3002.32 | 2932.5 | 0 |
| 1781713800 | 2999.61 | 32.54 | 1.10 | 2969.12 | 3002.33 | 2968.76 | 0 |
| 1781627400 | 2967.07 | -15.48 | -0.52 | 2981.07 | 2987.11 | 2947.23 | 0 |
| 1781541000 | 2982.55 | -31.32 | -1.04 | 3014.06 | 3026.96 | 2979.27 | 0 |
| 1781281800 | 3013.87 | 23.14 | 0.77 | 2992.46 | 3034.02 | 2992.44 | 0 |
| 1781195400 | 2990.73 | 15.56 | 0.52 | 2974.29 | 3011.79 | 2955.04 | 0 |
| 1781109000 | 2975.17 | 17.57 | 0.59 | 2956.95 | 2983.17 | 2937.68 | 0 |
| 1781022600 | 2957.6 | -2.73 | -0.09 | 2962.53 | 2971.68 | 2930.9699 | 0 |
| 1780936200 | 2960.33 | -30.02 | -1.00 | 2989.4 | 2989.78 | 2953.38 | 0 |
| 1780677000 | 2990.35 | 36.94 | 1.25 | 2954.68 | 2992.32 | 2953.61 | 0 |
| 1780590600 | 2953.41 | 84.92 | 2.96 | 2866.82 | 2957.29 | 2866.52 | 0 |
| 1780504200 | 2868.4899 | 1.43 | 0.05 | 2866.18 | 2873.59 | 2829.89 | 0 |
| 1780417800 | 2867.06 | -50.92 | -1.75 | 2918.98 | 2919.79 | 2844.7399 | 0 |
| 1780331400 | 2917.98 | -76.08 | -2.54 | 2993.71 | 2993.71 | 2915.39 | 0 |
| 1780072200 | 2994.06 | 2.01 | 0.07 | 2994.42 | 3014.84 | 2991.7199 | 0 |
| 1779985800 | 2992.05 | -20.03 | -0.66 | 3012.73 | 3012.75 | 2956.96 | 0 |
| 1779899400 | 3012.08 | 13.67 | 0.46 | 2996.31 | 3016.19 | 2988.48 | 0 |
| 1779813000 | 2998.41 | -15.98 | -0.53 | 3019.5 | 3034.2399 | 2992.27 | 0 |
| 1779467400 | 3014.39 | 8.74 | 0.29 | 3007.15 | 3031.01 | 3007.15 | 0 |
| 1779381000 | 3005.65 | 12.75 | 0.43 | 2992.71 | 3012.9899 | 2977.56 | 0 |
| 1779294600 | 2992.9 | 16.92 | 0.57 | 2975.9 | 3007.15 | 2954.44 | 0 |
| 1779208200 | 2975.98 | 45.75 | 1.56 | 2931.51 | 2982.79 | 2929.08 | 0 |
| 1779121800 | 2930.23 | -5.04 | -0.17 | 2936.58 | 2946.88 | 2900.76 | 0 |
| 1778862600 | 2935.27 | -9.3 | -0.32 | 2940.88 | 2967.52 | 2931.73 | 0 |
| 1778776200 | 2944.57 | 5.79 | 0.20 | 2940.4899 | 2949.07 | 2938.76 | 0 |
| 1778689800 | 2938.78 | -0.27 | -0.01 | 2942.53 | 2965 | 2923.12 | 0 |
| 1778603400 | 2939.05 | 24.42 | 0.84 | 2910.38 | 2939.05 | 2872.51 | 0 |
| 1778517000 | 2914.63 | 17.32 | 0.60 | 2896.76 | 2934.01 | 2896.7 | 0 |
| 1778257800 | 2897.31 | -22.92 | -0.78 | 2919.37 | 2919.44 | 2884.05 | 0 |
| 1778171400 | 2920.23 | -34.49 | -1.17 | 2957.12 | 2966.29 | 2920.23 | 0 |
| 1778085000 | 2954.7199 | 37.4 | 1.28 | 2916.17 | 2981.85 | 2916.15 | 0 |
| 1777998600 | 2917.32 | -21.63 | -0.74 | 2925.38 | 2939.28 | 2904.93 | 0 |
| 1777653000 | 2938.95 | -9.29 | -0.32 | 2950.7199 | 2950.89 | 2933.52 | 0 |
| 1777566600 | 2948.2399 | 64.24 | 2.23 | 2885.33 | 2950.61 | 2876.26 | 0 |
| 1777480200 | 2884 | -49.62 | -1.69 | 2935.84 | 2942.44 | 2862.88 | 0 |
| 1777393800 | 2933.62 | -19.92 | -0.67 | 2950.82 | 2950.89 | 2894.75 | 0 |
| 1777307400 | 2953.54 | 3.37 | 0.11 | 2950.15 | 2963.43 | 2937.12 | 0 |
| 1777048200 | 2950.17 | -50.91 | -1.70 | 2998.29 | 2998.3 | 2945.8 | 0 |
| 1776961800 | 3001.08 | 10.11 | 0.34 | 2990.86 | 3010.04 | 2973.86 | 0 |
| 1776875400 | 2990.9699 | -22.87 | -0.76 | 3014.65 | 3019.52 | 2985.09 | 0 |
| 1776789000 | 3013.84 | -61.26 | -1.99 | 3074.35 | 3075.26 | 3008.19 | 0 |
| 1776702600 | 3075.1 | -21.45 | -0.69 | 3096.44 | 3096.44 | 3052.4899 | 0 |
| 1776443400 | 3096.55 | 56.1 | 1.85 | 3039.11 | 3096.55 | 3035.56 | 0 |
| 1776357000 | 3040.45 | -11.85 | -0.39 | 3053.46 | 3066.16 | 3033.76 | 0 |
| 1776270600 | 3052.3 | -16.88 | -0.55 | 3069.7199 | 3102.62 | 3052.3 | 0 |
| 1776184200 | 3069.18 | 28.91 | 0.95 | 3040.67 | 3078.6 | 3040.67 | 0 |
| 1776097800 | 3040.27 | -10.98 | -0.36 | 3052.7 | 3052.8 | 3018.46 | 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。
