Hot Features
プレミアム
FTSE EDHEC Risk Efficient Developed Asia Pacific ex Japan (EDHDAXJ)
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 | 0.32 | 0.0633387435177 | 505.22 | 510.38 | 489.02 | 0 | 0 | IX |
| 4 | -34.94 | -6.46462403789 | 540.48 | 547.96 | 489.02 | 0 | 0 | IX |
| 12 | -31.75 | -5.90928548828 | 537.29 | 568.3 | 489.02 | 0 | 0 | IX |
| 26 | 20.26 | 4.1749093307 | 485.28 | 573.2 | 483.39 | 0 | 0 | IX |
| 52 | 57.13 | 12.7405722442 | 448.41 | 573.2 | 445.37 | 0 | 0 | IX |
| 156 | 109.31 | 27.5875123035 | 396.23 | 573.2 | 337.35 | 0 | 0 | IX |
| 260 | 109.31 | 27.5875123035 | 396.23 | 573.2 | 337.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 503.63 | -2.94 | -0.58 | 502.64 | 507.52 | 501.36 | 0 |
| 1782750600 | 506.57 | 8.73 | 1.75 | 507.58 | 508.62 | 497.44 | 0 |
| 1782491400 | 497.84 | -8.55 | -1.69 | 496.74 | 506.17 | 489.02 | 0 |
| 1782405000 | 506.39 | 1.12 | 0.22 | 505.94 | 510.38 | 505.53 | 0 |
| 1782318600 | 505.27 | 1.55 | 0.31 | 505.22 | 508.76 | 501.05 | 0 |
| 1782232200 | 503.72 | -17.34 | -3.33 | 503.86 | 521.89 | 503.4 | 0 |
| 1782145800 | 521.05999 | -7.53 | -1.42 | 520.84 | 528.09 | 520.03 | 0 |
| 1781886600 | 528.59 | -4.15 | -0.78 | 528.72 | 532.27 | 521.34 | 0 |
| 1781800200 | 532.74 | -11.47 | -2.11 | 532.2 | 540.85 | 530.66 | 0 |
| 1781713800 | 544.21 | -1.43 | -0.26 | 544.21 | 547.96 | 542.79999 | 0 |
| 1781627400 | 545.64 | 2.67 | 0.49 | 545.15 | 547.38 | 542.1 | 0 |
| 1781541000 | 542.97 | 12.38 | 2.33 | 542.67999 | 545.28 | 531.35 | 0 |
| 1781281800 | 530.59 | 13.69 | 2.65 | 529.61 | 534.64 | 520.52 | 0 |
| 1781195400 | 516.9 | -0.53 | -0.10 | 516.48 | 517.58 | 507.68 | 0 |
| 1781109000 | 517.42999 | -3.56 | -0.68 | 516.82 | 521.42999 | 510.05 | 0 |
| 1781022600 | 520.99 | 9.65 | 1.89 | 521.45 | 522.76 | 511.06 | 0 |
| 1780936200 | 511.34 | -14.62 | -2.78 | 510.19 | 522.29 | 506.28 | 0 |
| 1780677000 | 525.96 | -9.19 | -1.72 | 527.25 | 534.73 | 520.94 | 0 |
| 1780590600 | 535.15 | -6.14 | -1.13 | 534.75 | 539.13 | 533.19 | 0 |
| 1780504200 | 541.29 | -1.88 | -0.35 | 540.48 | 543.15 | 539.61 | 0 |
| 1780417800 | 543.16999 | -7.87 | -1.43 | 542.49 | 550.54 | 536.54999 | 0 |
| 1780331400 | 551.04 | 3.15 | 0.57 | 551.92999 | 553.88 | 547.38 | 0 |
| 1780072200 | 547.89 | 9.63 | 1.79 | 547.16999 | 548.55999 | 538.69 | 0 |
| 1779985800 | 538.26 | -5.28 | -0.97 | 537.08 | 543.98 | 528.59 | 0 |
| 1779899400 | 543.54 | -2.52 | -0.46 | 543.66999 | 549.03 | 543.04 | 0 |
| 1779813000 | 546.05999 | 3.51 | 0.65 | 546.75 | 549.71 | 544.41 | 0 |
| 1779467400 | 542.54999 | 4.31 | 0.80 | 542.66999 | 543.51 | 538.27 | 0 |
| 1779381000 | 538.24 | 10.9 | 2.07 | 537.76 | 539.69 | 528.41999 | 0 |
| 1779294600 | 527.34 | -4.46 | -0.84 | 525.61 | 532.77 | 521.72 | 0 |
| 1779208200 | 531.79999 | -3.61 | -0.67 | 532.87 | 539.66999 | 529.64 | 0 |
| 1779121800 | 535.41 | -6.12 | -1.13 | 534.7 | 541.87 | 529.30999 | 0 |
| 1778862600 | 541.53 | -12.84 | -2.32 | 541.38 | 555.57 | 537.22 | 0 |
| 1778776200 | 554.37 | 2.87 | 0.52 | 555.22 | 555.45 | 549.47 | 0 |
| 1778689800 | 551.5 | 1.32 | 0.24 | 551.27 | 551.74 | 545.08 | 0 |
| 1778603400 | 550.17999 | -9.48 | -1.69 | 549.7 | 560.54 | 544.23 | 0 |
| 1778517000 | 559.66 | -0.75 | -0.13 | 559.69 | 562.94 | 557.55999 | 0 |
| 1778257800 | 560.41 | -6.92 | -1.22 | 560.24 | 565.63 | 557.34 | 0 |
| 1778171400 | 567.33 | 3.17 | 0.56 | 566.87 | 568.29999 | 562.39 | 0 |
| 1778085000 | 564.16 | 4.86 | 0.87 | 563.96 | 566.22 | 557.79 | 0 |
| 1777998600 | 559.29999 | 6.48 | 1.17 | 555.98 | 559.29999 | 554.32 | 0 |
| 1777653000 | 552.82 | 2.44 | 0.44 | 553.86 | 554.09 | 551.91 | 0 |
| 1777566600 | 550.38 | -3.28 | -0.59 | 547.42999 | 552.57 | 547.03 | 0 |
| 1777480200 | 553.66 | 1.06 | 0.19 | 553.82 | 555.13 | 552.04 | 0 |
| 1777393800 | 552.6 | -2.24 | -0.40 | 552.17999 | 555.91999 | 552.09 | 0 |
| 1777307400 | 554.84 | 3.73 | 0.68 | 554.19 | 555.51 | 551.51 | 0 |
| 1777048200 | 551.11 | 1.59 | 0.29 | 550.23 | 551.44 | 547.92999 | 0 |
| 1776961800 | 549.52 | -2.32 | -0.42 | 548.91999 | 553.39 | 543.61 | 0 |
| 1776875400 | 551.84 | -0.72 | -0.13 | 551.86 | 552.29 | 547.7 | 0 |
| 1776789000 | 552.55999 | 5.01 | 0.91 | 552.30999 | 552.61 | 548.96 | 0 |
| 1776702600 | 547.54999 | -0.03 | -0.01 | 547.71 | 549.46 | 546.37 | 0 |
| 1776443400 | 547.58 | -3.12 | -0.57 | 545.71 | 550.12 | 545.61 | 0 |
| 1776357000 | 550.7 | 4.85 | 0.89 | 551.58 | 551.78 | 546.02 | 0 |
| 1776270600 | 545.85 | 4.17 | 0.77 | 545.2 | 547.32 | 542.80999 | 0 |
| 1776184200 | 541.67999 | 7.11 | 1.33 | 540.83 | 542.01 | 537.14 | 0 |
| 1776097800 | 534.57 | -4.59 | -0.85 | 533.66 | 537.4 | 532.04999 | 0 |
| 1775838600 | 539.16 | 4.23 | 0.79 | 537.79 | 539.16 | 536.42999 | 0 |
| 1775752200 | 534.92999 | -2.81 | -0.52 | 534.54999 | 536.52 | 532.91999 | 0 |
| 1775665800 | 537.74 | 20.9 | 4.04 | 537.29 | 538.46 | 520.21 | 0 |
| 1775579400 | 516.84 | 9.12 | 1.80 | 516.4 | 519.66999 | 512.83 | 0 |
| 1775147400 | 507.72 | -10.41 | -2.01 | 506.86 | 522.1 | 503.62 | 0 |
| 1775061000 | 518.13 | 22.08 | 4.45 | 518.83 | 518.91 | 502.24 | 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。
