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 | 73.65 | 0.759848628662 | 9692.72 | 9782.71 | 9479.07 | 0 | 0 | IX |
| 4 | 27.8 | 0.28546285543 | 9738.57 | 10021.76 | 9237.35 | 0 | 0 | IX |
| 12 | 925.11 | 10.4635538373 | 8841.26 | 10021.76 | 8839.04 | 0 | 0 | IX |
| 26 | 1391.92 | 16.621031829 | 8374.45 | 10021.76 | 8106.23 | 0 | 0 | IX |
| 52 | 2271 | 30.2987044002 | 7495.37 | 10021.76 | 7406.26 | 0 | 0 | IX |
| 156 | 4502.5 | 85.5359269891 | 5263.87 | 10021.76 | 5263.87 | 0 | 0 | IX |
| 260 | 4502.5 | 85.5359269891 | 5263.87 | 10021.76 | 5263.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 9774.54 | 38.59 | 0.40 | 9736.75 | 9782.7099 | 9648.82 | 0 |
| 1783009800 | 9735.95 | -23.45 | -0.24 | 9747.53 | 9756.51 | 9650.39 | 0 |
| 1782923400 | 9759.4 | 97.68 | 1.01 | 9658.4 | 9779.8799 | 9658.4 | 0 |
| 1782837000 | 9661.72 | 96.4 | 1.01 | 9563.9599 | 9728.99 | 9563.58 | 0 |
| 1782750600 | 9565.32 | 59.4 | 0.62 | 9503.76 | 9610.75 | 9497.39 | 0 |
| 1782491400 | 9505.92 | -199.98 | -2.06 | 9692.72 | 9692.76 | 9479.07 | 0 |
| 1782405000 | 9705.9 | 12.14 | 0.13 | 9679.44 | 9749.08 | 9654.42 | 0 |
| 1782318600 | 9693.76 | -151.73 | -1.54 | 9836.7099 | 9841.6299 | 9680.24 | 0 |
| 1782232200 | 9845.49 | -128.11 | -1.28 | 9971.02 | 10021.76 | 9836.28 | 0 |
| 1782145800 | 9973.6 | 145.41 | 1.48 | 9816.49 | 9983.24 | 9815.56 | 0 |
| 1781886600 | 9828.19 | -32.38 | -0.33 | 9860.95 | 9865.82 | 9821.44 | 0 |
| 1781800200 | 9860.57 | -4.76 | -0.05 | 9834.98 | 9891.7 | 9833.51 | 0 |
| 1781713800 | 9865.33 | -10.86 | -0.11 | 9866.12 | 9869.56 | 9785.09 | 0 |
| 1781627400 | 9876.19 | 46.73 | 0.48 | 9824.76 | 9883.74 | 9803.53 | 0 |
| 1781541000 | 9829.4599 | 223.33 | 2.32 | 9613.58 | 9849.8799 | 9613.43 | 0 |
| 1781281800 | 9606.1299 | 245.27 | 2.62 | 9393.42 | 9612.61 | 9392.76 | 0 |
| 1781195400 | 9360.86 | -23.66 | -0.25 | 9382.16 | 9393.42 | 9237.35 | 0 |
| 1781109000 | 9384.52 | -169.43 | -1.77 | 9561.25 | 9565.9599 | 9377.19 | 0 |
| 1781022600 | 9553.95 | 132.24 | 1.40 | 9409.09 | 9581.23 | 9406.45 | 0 |
| 1780936200 | 9421.7099 | -217.94 | -2.26 | 9631.97 | 9639.75 | 9359.12 | 0 |
| 1780677000 | 9639.65 | -106.73 | -1.10 | 9738.57 | 9738.95 | 9604.15 | 0 |
| 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 |
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。
