Hot Features
プレミアム
FTSE Developed Asia Pacific ex Japan (AWDPACXJ)
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 | -17.91 | -1.7158459475 | 1043.8 | 1104.53 | 1018.63 | 0 | 0 | IX |
| 4 | 14.3 | 1.41361618838 | 1011.59 | 1104.53 | 949.19 | 0 | 0 | IX |
| 12 | 195.78 | 23.5848261074 | 830.11 | 1104.53 | 770.77 | 0 | 0 | IX |
| 26 | 334.79 | 48.4430617856 | 691.1 | 1104.53 | 684.91 | 0 | 0 | IX |
| 52 | 431.68 | 72.647717137 | 594.21 | 1104.53 | 594.06 | 0 | 0 | IX |
| 156 | 474.28 | 85.9810373271 | 551.61 | 1104.53 | 471.19 | 0 | 0 | IX |
| 260 | 474.28 | 85.9810373271 | 551.61 | 1104.53 | 471.19 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1071.65 | -25.3 | -2.31 | 1089.75 | 1090.1199 | 1067.24 | 0 |
| 1780504200 | 1096.95 | 0.45 | 0.04 | 1096.3 | 1098.6 | 1090.83 | 0 |
| 1780417800 | 1096.5 | 1.35 | 0.12 | 1093.08 | 1104.53 | 1069.88 | 0 |
| 1780331400 | 1095.15 | 25.67 | 2.40 | 1068.6 | 1102.29 | 1066.25 | 0 |
| 1780072200 | 1069.48 | 29.71 | 2.86 | 1043.8 | 1069.98 | 1043.71 | 0 |
| 1779985800 | 1039.77 | -8.04 | -0.77 | 1048.5 | 1048.54 | 1008.88 | 0 |
| 1779899400 | 1047.81 | 18.21 | 1.77 | 1028.59 | 1066.4 | 1028.59 | 0 |
| 1779813000 | 1029.6 | 18.91 | 1.87 | 1013.8 | 1036 | 1013.48 | 0 |
| 1779467400 | 1010.69 | -0.86 | -0.09 | 1011.53 | 1017.34 | 1007.57 | 0 |
| 1779381000 | 1011.55 | 46.6 | 4.83 | 968.19 | 1013.41 | 968.08 | 0 |
| 1779294600 | 964.95 | -3.72 | -0.38 | 969.91 | 971.65 | 949.19 | 0 |
| 1779208200 | 968.67 | -18.18 | -1.84 | 991.38 | 991.42 | 961.53 | 0 |
| 1779121800 | 986.85 | 0.19 | 0.02 | 987.19 | 993.35 | 960.58 | 0 |
| 1778862600 | 986.66 | -43.93 | -4.26 | 1029.6 | 1033.65 | 976.94 | 0 |
| 1778776200 | 1030.59 | 9.62 | 0.94 | 1021.51 | 1034.3599 | 1020.14 | 0 |
| 1778689800 | 1020.97 | 15.22 | 1.51 | 1005.16 | 1021.83 | 982.86 | 0 |
| 1778603400 | 1005.75 | -21.24 | -2.07 | 1025.76 | 1038.1199 | 989.41 | 0 |
| 1778517000 | 1026.99 | 25.22 | 2.52 | 1004.49 | 1030.6 | 1004.32 | 0 |
| 1778257800 | 1001.77 | -13.13 | -1.29 | 1011.59 | 1011.75 | 990.11 | 0 |
| 1778171400 | 1014.9 | 15.09 | 1.51 | 1003.03 | 1017.67 | 995.96 | 0 |
| 1778085000 | 999.81 | 49.88 | 5.25 | 947.53 | 1007.34 | 947.5 | 0 |
| 1777998600 | 949.93 | 29.17 | 3.17 | 945.73 | 949.93 | 941.27 | 0 |
| 1777653000 | 920.76 | 3.47 | 0.38 | 920.33 | 924.69 | 920.26 | 0 |
| 1777566600 | 917.29 | -6.27 | -0.68 | 919.71 | 925.28 | 912.03 | 0 |
| 1777480200 | 923.56 | 0.88 | 0.10 | 923.61 | 925.85 | 916.96 | 0 |
| 1777393800 | 922.68 | -2.64 | -0.29 | 924.5 | 930.89 | 920.57 | 0 |
| 1777307400 | 925.32 | 16.03 | 1.76 | 911.85 | 928.93 | 910.43 | 0 |
| 1777048200 | 909.29 | -4.37 | -0.48 | 912.12 | 914.13 | 901.26 | 0 |
| 1776961800 | 913.66 | 0.16 | 0.02 | 912.6 | 923.51 | 899.06 | 0 |
| 1776875400 | 913.5 | -5.79 | -0.63 | 913.72 | 914.39 | 911.55 | 0 |
| 1776789000 | 919.29 | 14.34 | 1.58 | 907.72 | 919.73 | 907.49 | 0 |
| 1776702600 | 904.95 | 2.62 | 0.29 | 903.87 | 909.97 | 897.62 | 0 |
| 1776443400 | 902.33 | -5.24 | -0.58 | 899.32 | 909.13 | 899.32 | 0 |
| 1776357000 | 907.57 | 8.56 | 0.95 | 899.43 | 911.02 | 899.37 | 0 |
| 1776270600 | 899.01 | 10.66 | 1.20 | 890.61 | 906.7 | 890.58 | 0 |
| 1776184200 | 888.35 | 19.49 | 2.24 | 873.73 | 891.23 | 873.52 | 0 |
| 1776097800 | 868.86 | -8.58 | -0.98 | 873.76 | 874.15 | 858.98 | 0 |
| 1775838600 | 877.44 | 7.08 | 0.81 | 873.44 | 883 | 873.2 | 0 |
| 1775752200 | 870.36 | -9.94 | -1.13 | 877.59 | 877.72 | 867 | 0 |
| 1775665800 | 880.3 | 52.17 | 6.30 | 835.2 | 884.59 | 835.12 | 0 |
| 1775579400 | 828.13 | 30.94 | 3.88 | 816.48 | 834.41 | 816.39 | 0 |
| 1775147400 | 797.19 | -26.94 | -3.27 | 821.51 | 828.9 | 789.1 | 0 |
| 1775061000 | 824.13 | 51.42 | 6.65 | 785.64 | 825.49 | 785.52 | 0 |
| 1774974600 | 772.71 | -18.86 | -2.38 | 790.19 | 790.51 | 770.77 | 0 |
| 1774888200 | 791.57 | -17.41 | -2.15 | 803.94 | 803.94 | 781.78 | 0 |
| 1774632600 | 808.98 | -3.56 | -0.44 | 794.76 | 812.94 | 792.26 | 0 |
| 1774546200 | 812.54 | -18.6 | -2.24 | 824.22 | 825.29 | 811.95 | 0 |
| 1774459800 | 831.14 | 10.13 | 1.23 | 837.62 | 843.35 | 829.41 | 0 |
| 1774373400 | 821.01 | 17.29 | 2.15 | 824.24 | 825.4 | 808.2 | 0 |
| 1774287000 | 803.72 | -37.69 | -4.48 | 816.36 | 816.36 | 799.89 | 0 |
| 1774027800 | 841.41 | -3.27 | -0.39 | 849.09 | 852.88 | 839.92 | 0 |
| 1773941400 | 844.68 | -24.45 | -2.81 | 846.51 | 853.85 | 842.54 | 0 |
| 1773855000 | 869.13 | 28.18 | 3.35 | 856.71 | 872.29 | 856.62 | 0 |
| 1773768600 | 840.95 | 7.96 | 0.96 | 844.81 | 850.3 | 840.95 | 0 |
| 1773682200 | 832.99 | 8.39 | 1.02 | 827.02 | 836.61 | 821.05 | 0 |
| 1773423000 | 824.6 | -15.42 | -1.84 | 830.11 | 836.16 | 823.41 | 0 |
| 1773336600 | 840.02 | -15.44 | -1.80 | 844.18 | 848.61 | 836.42 | 0 |
| 1773250200 | 855.46 | 7.56 | 0.89 | 859.01 | 866.74 | 852.1 | 0 |
| 1773163800 | 847.9 | 39.46 | 4.88 | 841.72 | 848.41 | 831.28 | 0 |
| 1773077400 | 808.44 | -39.05 | -4.61 | 802.93 | 811.12 | 787.28 | 0 |
| 1772818200 | 847.49 | -5.73 | -0.67 | 846.64 | 851.55 | 831.32 | 0 |
| 1772731800 | 853.22 | 36.21 | 4.43 | 865.31 | 867.84 | 848.93 | 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。
