Hot Features
プレミアム
FTSE EPRA NAREIT Middle East and Africa (ENHM)
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 | -90.39 | -4.68179440298 | 1930.67 | 1939.73 | 1826.1 | 0 | 0 | IX |
| 4 | -91.12 | -4.71782126955 | 1931.4 | 1942.34 | 1826.1 | 0 | 0 | IX |
| 12 | 39.07 | 2.16909744005 | 1801.21 | 1945.49 | 1752.76 | 0 | 0 | IX |
| 26 | 22.16 | 1.21884144061 | 1818.12 | 2132.22 | 1752.76 | 0 | 0 | IX |
| 52 | 254.16 | 16.0240082718 | 1586.12 | 2132.22 | 1505.13 | 0 | 0 | IX |
| 156 | -187.21 | -9.23358438266 | 2027.49 | 2132.22 | 1384.74 | 0 | 0 | IX |
| 260 | -187.21 | -9.23358438266 | 2027.49 | 2132.22 | 1384.74 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1833.11 | -13.36 | -0.72 | 1853.6 | 1853.6 | 1826.1 | 0 |
| 1780504200 | 1846.47 | -16.97 | -0.91 | 1857.3 | 1857.49 | 1845.15 | 0 |
| 1780417800 | 1863.44 | -18.38 | -0.98 | 1886.71 | 1898.11 | 1857.38 | 0 |
| 1780331400 | 1881.82 | -38.88 | -2.02 | 1917.56 | 1917.56 | 1881.82 | 0 |
| 1780072200 | 1920.7 | -6.68 | -0.35 | 1930.67 | 1939.73 | 1919.29 | 0 |
| 1779985800 | 1927.38 | -6.79 | -0.35 | 1929.72 | 1936.7 | 1923.91 | 0 |
| 1779899400 | 1934.17 | 2.88 | 0.15 | 1930.16 | 1938.3 | 1922.58 | 0 |
| 1779813000 | 1931.29 | 47.33 | 2.51 | 1920.47 | 1936.6 | 1912.63 | 0 |
| 1779467400 | 1883.96 | 16.57 | 0.89 | 1870.15 | 1890.72 | 1868.05 | 0 |
| 1779381000 | 1867.39 | 7.2 | 0.39 | 1867.23 | 1872.08 | 1862.4 | 0 |
| 1779294600 | 1860.19 | -6.7 | -0.36 | 1865.52 | 1867.82 | 1842.86 | 0 |
| 1779208200 | 1866.89 | -0.6 | -0.03 | 1874.68 | 1881.79 | 1865.18 | 0 |
| 1779121800 | 1867.49 | -9.7 | -0.52 | 1859.35 | 1869.96 | 1841.97 | 0 |
| 1778862600 | 1877.19 | -15.97 | -0.84 | 1887.68 | 1888.03 | 1871.85 | 0 |
| 1778776200 | 1893.16 | 3.33 | 0.18 | 1895.42 | 1899.64 | 1884.15 | 0 |
| 1778689800 | 1889.83 | -10.02 | -0.53 | 1915.45 | 1915.45 | 1881.22 | 0 |
| 1778603400 | 1899.85 | -7.55 | -0.40 | 1895.68 | 1901.72 | 1882.71 | 0 |
| 1778517000 | 1907.4 | -29.17 | -1.51 | 1926.76 | 1931.65 | 1905.01 | 0 |
| 1778257800 | 1936.57 | -0.09 | -0.00 | 1931.4 | 1942.34 | 1917.72 | 0 |
| 1778171400 | 1936.66 | 7.74 | 0.40 | 1932.3 | 1939.57 | 1925 | 0 |
| 1778085000 | 1928.92 | 52.32 | 2.79 | 1896.97 | 1937.72 | 1895.46 | 0 |
| 1777998600 | 1876.6 | 14.49 | 0.78 | 1860.25 | 1883.24 | 1860.25 | 0 |
| 1777653000 | 1862.11 | 0.19 | 0.01 | 1865.83 | 1865.83 | 1852.83 | 0 |
| 1777566600 | 1861.92 | -13.29 | -0.71 | 1851.27 | 1868.04 | 1851.27 | 0 |
| 1777480200 | 1875.21 | -19.53 | -1.03 | 1895.47 | 1900.05 | 1872.86 | 0 |
| 1777393800 | 1894.74 | -3.84 | -0.20 | 1905.37 | 1906.76 | 1891.56 | 0 |
| 1777307400 | 1898.58 | 9.28 | 0.49 | 1897.03 | 1902.23 | 1891.34 | 0 |
| 1777048200 | 1889.3 | -22.24 | -1.16 | 1896.13 | 1903.18 | 1888.28 | 0 |
| 1776961800 | 1911.54 | -1.41 | -0.07 | 1913.91 | 1917.23 | 1901.19 | 0 |
| 1776875400 | 1912.95 | -5.1 | -0.27 | 1917.25 | 1920.92 | 1909.24 | 0 |
| 1776789000 | 1918.05 | 3.93 | 0.21 | 1922.54 | 1926.25 | 1917.07 | 0 |
| 1776702600 | 1914.12 | -28.84 | -1.48 | 1931.47 | 1931.66 | 1913.91 | 0 |
| 1776443400 | 1942.96 | 37.95 | 1.99 | 1908.82 | 1945.49 | 1908.82 | 0 |
| 1776357000 | 1905.01 | 12.72 | 0.67 | 1905.37 | 1912.19 | 1901.09 | 0 |
| 1776270600 | 1892.29 | 1.89 | 0.10 | 1898.7 | 1898.7 | 1885.92 | 0 |
| 1776184200 | 1890.4 | 30.33 | 1.63 | 1869.27 | 1894.29 | 1869.27 | 0 |
| 1776097800 | 1860.07 | -17.04 | -0.91 | 1871.24 | 1871.24 | 1853.66 | 0 |
| 1775838600 | 1877.11 | 18.19 | 0.98 | 1858.16 | 1879.23 | 1857.69 | 0 |
| 1775752200 | 1858.92 | -18.05 | -0.96 | 1870.5 | 1870.5 | 1855.89 | 0 |
| 1775665800 | 1876.97 | 97.49 | 5.48 | 1841.62 | 1885.68 | 1841.62 | 0 |
| 1775579400 | 1779.48 | -12.3 | -0.69 | 1795.15 | 1795.15 | 1777.21 | 0 |
| 1775147400 | 1791.78 | 7.09 | 0.40 | 1783.98 | 1793.08 | 1774.08 | 0 |
| 1775061000 | 1784.69 | 20.62 | 1.17 | 1790.9 | 1802.85 | 1782.59 | 0 |
| 1774974600 | 1764.07 | -3.58 | -0.20 | 1767.91 | 1788.17 | 1762.18 | 0 |
| 1774888200 | 1767.65 | -8.5 | -0.48 | 1778.42 | 1778.54 | 1752.76 | 0 |
| 1774632600 | 1776.15 | -14.8 | -0.83 | 1791.87 | 1791.9 | 1763.98 | 0 |
| 1774546200 | 1790.95 | -22.05 | -1.22 | 1793.74 | 1797.95 | 1781.67 | 0 |
| 1774459800 | 1813 | 35.07 | 1.97 | 1799.97 | 1815.64 | 1799.97 | 0 |
| 1774373400 | 1777.93 | -6.95 | -0.39 | 1790.19 | 1791.75 | 1762.7 | 0 |
| 1774287000 | 1784.88 | -37.04 | -2.03 | 1788.4 | 1806.13 | 1773.71 | 0 |
| 1774027800 | 1821.92 | -2.86 | -0.16 | 1822.77 | 1839.29 | 1819.71 | 0 |
| 1773941400 | 1824.78 | -22.44 | -1.21 | 1846.68 | 1846.68 | 1816 | 0 |
| 1773855000 | 1847.22 | 22.53 | 1.23 | 1852.3 | 1871.59 | 1844.87 | 0 |
| 1773768600 | 1824.69 | 40.08 | 2.25 | 1788.45 | 1827.12 | 1781.48 | 0 |
| 1773682200 | 1784.61 | -12.67 | -0.70 | 1786.74 | 1795.02 | 1773.88 | 0 |
| 1773423000 | 1797.28 | -15.59 | -0.86 | 1801.21 | 1808.81 | 1784.5 | 0 |
| 1773336600 | 1812.87 | -54.68 | -2.93 | 1844.44 | 1847.65 | 1811.78 | 0 |
| 1773250200 | 1867.55 | -35.14 | -1.85 | 1899.44 | 1906.56 | 1848.47 | 0 |
| 1773163800 | 1902.69 | -10.91 | -0.57 | 1895.78 | 1936.63 | 1895.78 | 0 |
| 1773077400 | 1913.6 | -62.85 | -3.18 | 1939.28 | 1939.28 | 1908.72 | 0 |
| 1772818200 | 1976.45 | -46.42 | -2.29 | 1990.97 | 1995.84 | 1971.05 | 0 |
| 1772731800 | 2022.87 | -20.47 | -1.00 | 2014.78 | 2025.11 | 2010.93 | 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。
