Hot Features
プレミアム
FTSE4Good Emerging (F4GEM)
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 | 53.27 | 0.55248962591 | 9641.81 | 9925.11 | 9604.15 | 0 | 0 | IX |
| 4 | -25.22 | -0.259457012644 | 9720.3 | 9925.11 | 9175.04 | 0 | 0 | IX |
| 12 | 1123.12 | 13.1022543269 | 8571.96 | 9925.11 | 8106.23 | 0 | 0 | IX |
| 26 | 1587.23 | 19.5764598506 | 8107.85 | 9925.11 | 7987.44 | 0 | 0 | IX |
| 52 | 2594.03 | 36.5302314446 | 7101.05 | 9925.11 | 7100.62 | 0 | 0 | IX |
| 156 | 4431.21 | 84.1816002295 | 5263.87 | 9925.11 | 5263.87 | 0 | 0 | IX |
| 260 | 4431.21 | 84.1816002295 | 5263.87 | 9925.11 | 5263.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 9746.3799 | -110.5 | -1.12 | 9844.84 | 9851.22 | 9737.6299 | 0 |
| 1780504200 | 9856.8799 | 21.92 | 0.22 | 9828.57 | 9925.11 | 9822.85 | 0 |
| 1780417800 | 9834.9599 | 55.31 | 0.57 | 9777.42 | 9842.61 | 9740.6 | 0 |
| 1780331400 | 9779.65 | 34.58 | 0.35 | 9741.87 | 9889.8 | 9736.62 | 0 |
| 1780072200 | 9745.07 | 91.91 | 0.95 | 9641.81 | 9799.9599 | 9639.3799 | 0 |
| 1779985800 | 9653.16 | -77.16 | -0.79 | 9724.11 | 9795.3 | 9581.81 | 0 |
| 1779899400 | 9730.32 | 90.27 | 0.94 | 9642.37 | 9795.53 | 9638.79 | 0 |
| 1779813000 | 9640.05 | 171.63 | 1.81 | 9685.57 | 9733.18 | 9633.24 | 0 |
| 1779467400 | 9468.42 | 114.24 | 1.22 | 9358.69 | 9480.2 | 9356.47 | 0 |
| 1779381000 | 9354.18 | 113.26 | 1.23 | 9236.6 | 9423.5 | 9234.85 | 0 |
| 1779294600 | 9240.92 | 13.02 | 0.14 | 9224.82 | 9248.27 | 9175.04 | 0 |
| 1779208200 | 9227.9 | -107.79 | -1.15 | 9341.56 | 9343.4 | 9216.82 | 0 |
| 1779121800 | 9335.69 | -67.57 | -0.72 | 9396.83 | 9399.73 | 9289.09 | 0 |
| 1778862600 | 9403.26 | -143.93 | -1.51 | 9538.5 | 9609.44 | 9394.27 | 0 |
| 1778776200 | 9547.19 | 32.16 | 0.34 | 9489.04 | 9581.85 | 9486.4 | 0 |
| 1778689800 | 9515.03 | -32.73 | -0.34 | 9549.49 | 9557.41 | 9448.11 | 0 |
| 1778603400 | 9547.76 | -86.89 | -0.90 | 9635.29 | 9663.53 | 9542.22 | 0 |
| 1778517000 | 9634.65 | -54.67 | -0.56 | 9684.14 | 9695.79 | 9630.18 | 0 |
| 1778257800 | 9689.32 | -45.48 | -0.47 | 9720.3 | 9721.81 | 9626.37 | 0 |
| 1778171400 | 9734.8 | 126.34 | 1.31 | 9608.97 | 9763.2 | 9603.12 | 0 |
| 1778085000 | 9608.4599 | 173.6 | 1.84 | 9439.64 | 9613.4 | 9436.92 | 0 |
| 1777998600 | 9434.86 | 224.13 | 2.43 | 9407.94 | 9439.16 | 9361.74 | 0 |
| 1777653000 | 9210.73 | 13.73 | 0.15 | 9209.42 | 9219.59 | 9194.6 | 0 |
| 1777566600 | 9197 | -72.5 | -0.78 | 9260.84 | 9317.93 | 9143.28 | 0 |
| 1777480200 | 9269.5 | -38.92 | -0.42 | 9312.01 | 9324.11 | 9228.73 | 0 |
| 1777393800 | 9308.42 | -90.77 | -0.97 | 9389.84 | 9435.42 | 9297.27 | 0 |
| 1777307400 | 9399.19 | 99.03 | 1.06 | 9300.87 | 9465.12 | 9293.2 | 0 |
| 1777048200 | 9300.16 | 130.54 | 1.42 | 9151.75 | 9304.01 | 9146.47 | 0 |
| 1776961800 | 9169.62 | -61.21 | -0.66 | 9232.74 | 9343.8799 | 9134.26 | 0 |
| 1776875400 | 9230.83 | -18.87 | -0.20 | 9257.86 | 9263.48 | 9229.95 | 0 |
| 1776789000 | 9249.7 | 53.67 | 0.58 | 9197.18 | 9299.7 | 9192.43 | 0 |
| 1776702600 | 9196.03 | -17.02 | -0.18 | 9186.37 | 9254.56 | 9179.33 | 0 |
| 1776443400 | 9213.05 | 8.94 | 0.10 | 9137.82 | 9222.2099 | 9133.09 | 0 |
| 1776357000 | 9204.11 | 59.59 | 0.65 | 9142.02 | 9219.14 | 9141.25 | 0 |
| 1776270600 | 9144.52 | 72.06 | 0.79 | 9073.6299 | 9171.9 | 9069.16 | 0 |
| 1776184200 | 9072.4599 | 165.74 | 1.86 | 8926.17 | 9081.18 | 8921.47 | 0 |
| 1776097800 | 8906.72 | -33.89 | -0.38 | 8926.56 | 8928.03 | 8857.77 | 0 |
| 1775838600 | 8940.61 | 90.82 | 1.03 | 8841.26 | 8957.25 | 8839.04 | 0 |
| 1775752200 | 8849.79 | -10.57 | -0.12 | 8857.32 | 8857.49 | 8802.58 | 0 |
| 1775665800 | 8860.36 | 414.25 | 4.90 | 8475.18 | 8882.02 | 8475.18 | 0 |
| 1775579400 | 8446.11 | 71.72 | 0.86 | 8383.39 | 8469.02 | 8382.1299 | 0 |
| 1775147400 | 8374.39 | -74.01 | -0.88 | 8445.1299 | 8472.9599 | 8313.76 | 0 |
| 1775061000 | 8448.4 | 278.93 | 3.41 | 8202.45 | 8464.85 | 8197.07 | 0 |
| 1774974600 | 8169.47 | -26.13 | -0.32 | 8192.87 | 8200.79 | 8106.23 | 0 |
| 1774888200 | 8195.6 | -100.94 | -1.22 | 8298.23 | 8299.19 | 8179.08 | 0 |
| 1774632600 | 8296.54 | -83.19 | -0.99 | 8369.33 | 8372.41 | 8286.76 | 0 |
| 1774546200 | 8379.73 | -92.71 | -1.09 | 8463.34 | 8501.3799 | 8378.77 | 0 |
| 1774459800 | 8472.44 | 211.27 | 2.56 | 8281.85 | 8474.86 | 8281.85 | 0 |
| 1774373400 | 8261.17 | 16.25 | 0.20 | 8237.81 | 8295.02 | 8210.76 | 0 |
| 1774287000 | 8244.92 | -129.6 | -1.55 | 8365.36 | 8365.36 | 8131.44 | 0 |
| 1774027800 | 8374.52 | -60.15 | -0.71 | 8450.69 | 8477.84 | 8368.43 | 0 |
| 1773941400 | 8434.67 | -179.59 | -2.08 | 8583.64 | 8586.93 | 8391.76 | 0 |
| 1773855000 | 8614.26 | 31.94 | 0.37 | 8581.24 | 8676.73 | 8579.09 | 0 |
| 1773768600 | 8582.32 | 101.43 | 1.20 | 8478.5 | 8594.43 | 8476.86 | 0 |
| 1773682200 | 8480.89 | 39.93 | 0.47 | 8437.58 | 8497.4 | 8411.53 | 0 |
| 1773423000 | 8440.9599 | -132.96 | -1.55 | 8571.9599 | 8571.9599 | 8433.44 | 0 |
| 1773336600 | 8573.92 | -136.43 | -1.57 | 8695.87 | 8696.6299 | 8560.56 | 0 |
| 1773250200 | 8710.35 | 53.09 | 0.61 | 8630.86 | 8792.36 | 8629.37 | 0 |
| 1773163800 | 8657.26 | 226.02 | 2.68 | 8462.48 | 8657.26 | 8459.99 | 0 |
| 1773077400 | 8431.24 | -211.65 | -2.45 | 8629.7 | 8631.34 | 8336.44 | 0 |
| 1772818200 | 8642.89 | -46.8 | -0.54 | 8690.69 | 8724 | 8620.74 | 0 |
| 1772731800 | 8689.69 | 67.62 | 0.78 | 8630.8799 | 8788.49 | 8628.57 | 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。
