Hot Features
プレミアム
FTSE Environmental Opportunities USA (EOUS)
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 | -22.57 | -1.24853406501 | 1807.72 | 1820.1 | 1768.24 | 0 | 0 | IX |
| 4 | -19.15 | -1.06135343346 | 1804.3 | 1856.38 | 1743.76 | 0 | 0 | IX |
| 12 | 233.37 | 15.0388586011 | 1551.78 | 1856.38 | 1542.25 | 0 | 0 | IX |
| 26 | 193.82 | 12.179749015 | 1591.33 | 1856.38 | 1509.36 | 0 | 0 | IX |
| 52 | 342.58 | 23.7478943829 | 1442.57 | 1856.38 | 1434.05 | 0 | 0 | IX |
| 156 | 1252.12 | 234.906102846 | 533.03 | 1856.38 | 533.03 | 0 | 0 | IX |
| 260 | 1252.12 | 234.906102846 | 533.03 | 1856.38 | 533.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 1784.9 | -27.15 | -1.50 | 1816.49 | 1816.49 | 1768.24 | 0 |
| 1782145800 | 1812.05 | 12.28 | 0.68 | 1800.06 | 1820.1 | 1800.06 | 0 |
| 1781886600 | 1799.77 | 0.24 | 0.01 | 1799.77 | 1799.77 | 1799.77 | 0 |
| 1781800200 | 1799.53 | -10.54 | -0.58 | 1777.11 | 1799.94 | 1777.11 | 0 |
| 1781713800 | 1810.07 | -7.39 | -0.41 | 1807.72 | 1810.51 | 1798.58 | 0 |
| 1781627400 | 1817.46 | -2.54 | -0.14 | 1816.69 | 1827.86 | 1812.44 | 0 |
| 1781541000 | 1820 | 27.01 | 1.51 | 1799.38 | 1824.14 | 1799.38 | 0 |
| 1781281800 | 1792.99 | 39.15 | 2.23 | 1783.56 | 1802.09 | 1780.49 | 0 |
| 1781195400 | 1753.84 | -4.55 | -0.26 | 1743.76 | 1764.43 | 1743.76 | 0 |
| 1781109000 | 1758.39 | 3.88 | 0.22 | 1785.8 | 1786.21 | 1752.69 | 0 |
| 1781022600 | 1754.51 | -39.5 | -2.20 | 1787.49 | 1810.17 | 1751.79 | 0 |
| 1780936200 | 1794.01 | -0.99 | -0.06 | 1782.76 | 1801.68 | 1782.76 | 0 |
| 1780677000 | 1795 | -45.06 | -2.45 | 1842.52 | 1842.52 | 1795 | 0 |
| 1780590600 | 1840.06 | -6.06 | -0.33 | 1841.11 | 1841.3 | 1830.83 | 0 |
| 1780504200 | 1846.12 | 5.06 | 0.27 | 1851.19 | 1856.38 | 1835.65 | 0 |
| 1780417800 | 1841.06 | 29.97 | 1.65 | 1813.63 | 1846.54 | 1813.63 | 0 |
| 1780331400 | 1811.09 | -2.51 | -0.14 | 1819 | 1819 | 1805.88 | 0 |
| 1780072200 | 1813.6 | 1.6 | 0.09 | 1806.96 | 1816.53 | 1804.37 | 0 |
| 1779985800 | 1812 | 3.92 | 0.22 | 1806.89 | 1812.75 | 1793.35 | 0 |
| 1779899400 | 1808.08 | 6.21 | 0.34 | 1804.3 | 1810.75 | 1802.54 | 0 |
| 1779813000 | 1801.87 | 15.99 | 0.90 | 1782.08 | 1804.84 | 1782.08 | 0 |
| 1779467400 | 1785.88 | 38.76 | 2.22 | 1759.44 | 1786.61 | 1759.44 | 0 |
| 1779381000 | 1747.12 | 6.92 | 0.40 | 1746.62 | 1750.73 | 1744.12 | 0 |
| 1779294600 | 1740.2 | 8.15 | 0.47 | 1730.44 | 1744.73 | 1728.67 | 0 |
| 1779208200 | 1732.05 | -10.4 | -0.60 | 1751.47 | 1751.47 | 1720.58 | 0 |
| 1779121800 | 1742.45 | -23.81 | -1.35 | 1761.27 | 1762.29 | 1741.72 | 0 |
| 1778862600 | 1766.26 | -21.64 | -1.21 | 1786.55 | 1786.55 | 1758.11 | 0 |
| 1778776200 | 1787.9 | 27.59 | 1.57 | 1758.74 | 1791.1 | 1758.74 | 0 |
| 1778689800 | 1760.31 | 30.36 | 1.75 | 1744.85 | 1760.83 | 1744.85 | 0 |
| 1778603400 | 1729.95 | -25.79 | -1.47 | 1758.86 | 1758.86 | 1727.86 | 0 |
| 1778517000 | 1755.74 | 13.78 | 0.79 | 1740.84 | 1755.89 | 1736.34 | 0 |
| 1778257800 | 1741.96 | 8.75 | 0.50 | 1728.51 | 1744.96 | 1728.51 | 0 |
| 1778171400 | 1733.21 | -7.39 | -0.42 | 1744.16 | 1752.48 | 1731.38 | 0 |
| 1778085000 | 1740.6 | 4.02 | 0.23 | 1734.11 | 1743.59 | 1729.14 | 0 |
| 1777998600 | 1736.58 | -3.7 | -0.21 | 1724.28 | 1737.1 | 1724.28 | 0 |
| 1777653000 | 1740.28 | 16.98 | 0.99 | 1733.11 | 1744.79 | 1733.11 | 0 |
| 1777566600 | 1723.3 | 21.93 | 1.29 | 1704.19 | 1724.15 | 1703.14 | 0 |
| 1777480200 | 1701.37 | -0.03 | -0.00 | 1703.21 | 1711.54 | 1699.64 | 0 |
| 1777393800 | 1701.4 | -7.98 | -0.47 | 1714.52 | 1714.52 | 1695.06 | 0 |
| 1777307400 | 1709.38 | -10.4 | -0.60 | 1721.1 | 1721.1 | 1704.57 | 0 |
| 1777048200 | 1719.78 | -3.1 | -0.18 | 1720.08 | 1723.7 | 1714.1 | 0 |
| 1776961800 | 1722.88 | 20.06 | 1.18 | 1702.45 | 1725.38 | 1698.07 | 0 |
| 1776875400 | 1702.82 | 0.56 | 0.03 | 1697.34 | 1714.23 | 1697.34 | 0 |
| 1776789000 | 1702.26 | 3.53 | 0.21 | 1699.72 | 1713 | 1697.27 | 0 |
| 1776702600 | 1698.73 | -1.11 | -0.07 | 1691.44 | 1699.17 | 1690.41 | 0 |
| 1776443400 | 1699.84 | 38.79 | 2.34 | 1661.98 | 1699.84 | 1661.98 | 0 |
| 1776357000 | 1661.05 | 23.13 | 1.41 | 1647.3599 | 1662.03 | 1647.3599 | 0 |
| 1776270600 | 1637.92 | -1.5 | -0.09 | 1640.53 | 1641.15 | 1629.72 | 0 |
| 1776184200 | 1639.42 | 22.66 | 1.40 | 1628.76 | 1640.1 | 1628.76 | 0 |
| 1776097800 | 1616.76 | 4.79 | 0.30 | 1611.3699 | 1616.76 | 1606.34 | 0 |
| 1775838600 | 1611.97 | -1.58 | -0.10 | 1612.8699 | 1621.49 | 1611.52 | 0 |
| 1775752200 | 1613.55 | 14.44 | 0.90 | 1602.15 | 1614.32 | 1599.26 | 0 |
| 1775665800 | 1599.1099 | 44.87 | 2.89 | 1561.3599 | 1607.96 | 1561.3599 | 0 |
| 1775579400 | 1554.24 | -1.24 | -0.08 | 1562.74 | 1562.74 | 1545.14 | 0 |
| 1775147400 | 1555.48 | -17.31 | -1.10 | 1566.13 | 1572.69 | 1542.25 | 0 |
| 1775061000 | 1572.79 | 43.44 | 2.84 | 1551.78 | 1574.66 | 1551.78 | 0 |
| 1774974600 | 1529.35 | 7.89 | 0.52 | 1509.3599 | 1533.94 | 1509.3599 | 0 |
| 1774888200 | 1521.46 | -9.68 | -0.63 | 1524.6199 | 1539.72 | 1521.15 | 0 |
| 1774632600 | 1531.14 | -24.67 | -1.59 | 1546.27 | 1546.27 | 1528.63 | 0 |
| 1774546200 | 1555.81 | -22.47 | -1.42 | 1576.18 | 1577.3699 | 1554.06 | 0 |
| 1774459800 | 1578.28 | 13.73 | 0.88 | 1563.99 | 1585.58 | 1563.99 | 0 |
| 1774373400 | 1564.55 | 7.57 | 0.49 | 1555.53 | 1570.9 | 1544.96 | 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。
