Hot Features
プレミアム
FTSE EDHEC Risk Efficient All World ex US (EDHAWXUS)
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 | -1.2 | -0.21675517503 | 553.62 | 553.77 | 538.64 | 0 | 0 | IX |
| 4 | -2.42 | -0.436161776368 | 554.84 | 560.26 | 538.64 | 0 | 0 | IX |
| 12 | 25.42 | 4.82352941176 | 527 | 565.27 | 505.17 | 0 | 0 | IX |
| 26 | 40.4 | 7.8903167845 | 512.02 | 573.53 | 505.17 | 0 | 0 | IX |
| 52 | 76.62 | 16.1034047919 | 475.8 | 573.53 | 462.86 | 0 | 0 | IX |
| 156 | 186.15 | 50.8231632402 | 366.27 | 573.53 | 366.27 | 0 | 0 | IX |
| 260 | 186.15 | 50.8231632402 | 366.27 | 573.53 | 366.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 552.4 | 10.78 | 1.99 | 544.41 | 552.87 | 544.33 | 0 |
| 1781195400 | 541.62 | -0.78 | -0.14 | 541.41999 | 543.52 | 538.64 | 0 |
| 1781109000 | 542.4 | -1.79 | -0.33 | 544.38 | 545.03 | 539.84 | 0 |
| 1781022600 | 544.19 | 2.24 | 0.41 | 541.39 | 548.47 | 541.29 | 0 |
| 1780936200 | 541.95 | -5.74 | -1.05 | 547.25 | 547.38 | 540.08 | 0 |
| 1780677000 | 547.69 | -6.39 | -1.15 | 553.62 | 553.77 | 547.6 | 0 |
| 1780590600 | 554.08 | -0.78 | -0.14 | 554.66999 | 554.84 | 552.04999 | 0 |
| 1780504200 | 554.86 | -1.27 | -0.23 | 555.96 | 557.91 | 554.79999 | 0 |
| 1780417800 | 556.13 | 0.31 | 0.06 | 556.21 | 557.35 | 552.57 | 0 |
| 1780331400 | 555.82 | -3.02 | -0.54 | 558.54999 | 560.16999 | 554.76 | 0 |
| 1780072200 | 558.84 | 3.66 | 0.66 | 554.83 | 560.07 | 554.79 | 0 |
| 1779985800 | 555.17999 | -1.93 | -0.35 | 556.61 | 556.63 | 551.38 | 0 |
| 1779899400 | 557.11 | -0.43 | -0.08 | 557.67999 | 559.07 | 556.92999 | 0 |
| 1779813000 | 557.54 | 4.49 | 0.81 | 559.33 | 560.26 | 557.16999 | 0 |
| 1779467400 | 553.04999 | 3.89 | 0.71 | 549.97 | 554.01 | 549.92999 | 0 |
| 1779381000 | 549.16 | 2.05 | 0.37 | 547.01 | 551.19 | 546.96 | 0 |
| 1779294600 | 547.11 | 1.82 | 0.33 | 545.03 | 548.54 | 541.65 | 0 |
| 1779208200 | 545.29 | -0.37 | -0.07 | 546.24 | 547.5 | 544.13 | 0 |
| 1779121800 | 545.66 | -1.08 | -0.20 | 546.48 | 546.52 | 541.77 | 0 |
| 1778862600 | 546.74 | -8.84 | -1.59 | 554.84 | 555.79999 | 546.17999 | 0 |
| 1778776200 | 555.58 | 0.03 | 0.01 | 555.07 | 556.2 | 553.89 | 0 |
| 1778689800 | 555.54999 | 1.75 | 0.32 | 554.38 | 556.30999 | 553.53 | 0 |
| 1778603400 | 553.79999 | -5.59 | -1.00 | 558.97 | 559.7 | 553.07 | 0 |
| 1778517000 | 559.39 | 0.04 | 0.01 | 558.67999 | 560.03 | 558.04999 | 0 |
| 1778257800 | 559.35 | -2.58 | -0.46 | 560.39 | 560.54 | 557.39 | 0 |
| 1778171400 | 561.92999 | 1.67 | 0.30 | 560.44 | 565.27 | 560.29999 | 0 |
| 1778085000 | 560.26 | 8.36 | 1.51 | 552.25 | 562.73 | 552.16 | 0 |
| 1777998600 | 551.9 | -0.11 | -0.02 | 550.28 | 552.29999 | 549.07 | 0 |
| 1777653000 | 552.01 | 1.28 | 0.23 | 551.61 | 553.16 | 550.66 | 0 |
| 1777566600 | 550.73 | 4.03 | 0.74 | 546.37 | 551.08 | 542.42999 | 0 |
| 1777480200 | 546.7 | -1.81 | -0.33 | 548.61 | 549.54999 | 546.42999 | 0 |
| 1777393800 | 548.51 | -1.15 | -0.21 | 549.17999 | 550.29999 | 547.23 | 0 |
| 1777307400 | 549.66 | 0.63 | 0.11 | 548.79999 | 551.65 | 547.95 | 0 |
| 1777048200 | 549.03 | -1.26 | -0.23 | 549.42999 | 550.48 | 547.49 | 0 |
| 1776961800 | 550.29 | -3.21 | -0.58 | 553.62 | 553.69 | 548.49 | 0 |
| 1776875400 | 553.5 | -2.82 | -0.51 | 555.86 | 556.14 | 553.47 | 0 |
| 1776789000 | 556.32 | -2.72 | -0.49 | 558.95 | 560.05999 | 556.17999 | 0 |
| 1776702600 | 559.04 | -1.91 | -0.34 | 558.73 | 560.07 | 556.94 | 0 |
| 1776443400 | 560.95 | 3.4 | 0.61 | 557.4 | 562.15 | 555.41 | 0 |
| 1776357000 | 557.54999 | 1.53 | 0.28 | 555.96 | 558.76 | 555.92999 | 0 |
| 1776270600 | 556.02 | 1.41 | 0.25 | 554.71 | 556.36 | 554.69 | 0 |
| 1776184200 | 554.61 | 6.5 | 1.19 | 549.79 | 555.17999 | 549.76 | 0 |
| 1776097800 | 548.11 | -1.85 | -0.34 | 548.19 | 548.42999 | 545.19 | 0 |
| 1775838600 | 549.96 | 1.38 | 0.25 | 547.65 | 551.58 | 547.38 | 0 |
| 1775752200 | 548.58 | 0.31 | 0.06 | 547.87 | 548.66 | 545.17999 | 0 |
| 1775665800 | 548.27 | 19.14 | 3.62 | 532.63 | 550.5 | 532.54 | 0 |
| 1775579400 | 529.13 | 1.63 | 0.31 | 529.47 | 532.91 | 528.03 | 0 |
| 1775147400 | 527.5 | -3.7 | -0.70 | 530.95 | 533.07 | 523.44 | 0 |
| 1775061000 | 531.2 | 15.23 | 2.95 | 518.54999 | 531.94 | 518.48 | 0 |
| 1774974600 | 515.97 | 1.07 | 0.21 | 514.36 | 517.36 | 511.86 | 0 |
| 1774888200 | 514.9 | -2.39 | -0.46 | 517.01 | 517.03 | 512.04999 | 0 |
| 1774632600 | 517.29 | -4.29 | -0.82 | 519.7 | 521.91999 | 516.88 | 0 |
| 1774546200 | 521.58 | -6.03 | -1.14 | 527.12 | 527.46 | 521.29999 | 0 |
| 1774459800 | 527.61 | 8.97 | 1.73 | 522.59 | 528.59 | 522.4 | 0 |
| 1774373400 | 518.64 | 2.49 | 0.48 | 518.04999 | 520.45 | 515.85 | 0 |
| 1774287000 | 516.15 | -5.09 | -0.98 | 517.19 | 520.59 | 505.17 | 0 |
| 1774027800 | 521.24 | -4.89 | -0.93 | 527 | 528.45 | 520.61 | 0 |
| 1773941400 | 526.13 | -9.98 | -1.86 | 532.13 | 532.29 | 523.07 | 0 |
| 1773855000 | 536.11 | 1.11 | 0.21 | 536.45 | 541.02 | 535.21 | 0 |
| 1773768600 | 535 | 4.65 | 0.88 | 531.46 | 536.2 | 530.58 | 0 |
| 1773682200 | 530.35 | 2.52 | 0.48 | 527.87 | 531.61 | 526.16 | 0 |
| 1773423000 | 527.83 | -6.2 | -1.16 | 534.08 | 534.08 | 526.66999 | 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。
