Hot Features
プレミアム
FTSE ASFA Australia 200 (FAUSLMC)
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 | 327.76 | 3.36323468146 | 9745.38 | 10100.97 | 9593.6 | 0 | 0 | IX |
| 4 | 369.22 | 3.80485412081 | 9703.92 | 10100.97 | 9593.6 | 0 | 0 | IX |
| 12 | 665.76 | 7.07699699598 | 9407.38 | 10199.41 | 9382.98 | 0 | 0 | IX |
| 26 | 349.17 | 3.59081733078 | 9723.97 | 10369.72 | 9382.98 | 0 | 0 | IX |
| 52 | 429.41 | 4.45273768552 | 9643.73 | 10369.72 | 9382.98 | 0 | 0 | IX |
| 156 | 3152.2 | 45.5458362592 | 6920.94 | 10369.72 | 6920.94 | 0 | 0 | IX |
| 260 | 3152.2 | 45.5458362592 | 6920.94 | 10369.72 | 6920.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 9956.16 | 188.87 | 1.93 | 9909.7 | 9962.65 | 9894.06 | 0 |
| 1781195400 | 9767.29 | -17.62 | -0.18 | 9697.32 | 9810.98 | 9682.08 | 0 |
| 1781109000 | 9784.91 | 59.76 | 0.61 | 9707.04 | 9803.99 | 9707.04 | 0 |
| 1781022600 | 9725.15 | -20.23 | -0.21 | 9645.31 | 9741.24 | 9593.6 | 0 |
| 1780936200 | 9745.3799 | 0 | 0.00 | 9745.3799 | 9745.3799 | 9745.3799 | 0 |
| 1780677000 | 9745.3799 | -72.25 | -0.74 | 9820.31 | 9820.31 | 9730.68 | 0 |
| 1780590600 | 9817.6299 | -111.66 | -1.12 | 9878.99 | 9878.99 | 9776.81 | 0 |
| 1780504200 | 9929.29 | 71.26 | 0.72 | 9910.78 | 9957.91 | 9867.7 | 0 |
| 1780417800 | 9858.03 | -10.01 | -0.10 | 9843.3799 | 9863.74 | 9748.18 | 0 |
| 1780331400 | 9868.04 | -0.49 | -0.00 | 9833.79 | 9876.32 | 9828.86 | 0 |
| 1780072200 | 9868.53 | 153.25 | 1.58 | 9779.06 | 9868.53 | 9774.86 | 0 |
| 1779985800 | 9715.28 | -141.13 | -1.43 | 9792.93 | 9792.93 | 9678.11 | 0 |
| 1779899400 | 9856.41 | 63.92 | 0.65 | 9796.15 | 9856.41 | 9750.44 | 0 |
| 1779813000 | 9792.49 | -5.41 | -0.06 | 9810.76 | 9816.37 | 9758.03 | 0 |
| 1779467400 | 9797.9 | 40.54 | 0.42 | 9800.44 | 9817.36 | 9779.52 | 0 |
| 1779381000 | 9757.36 | 139.21 | 1.45 | 9733.68 | 9788.77 | 9733.68 | 0 |
| 1779294600 | 9618.15 | -121.16 | -1.24 | 9713.6299 | 9713.6299 | 9604.48 | 0 |
| 1779208200 | 9739.31 | 113.06 | 1.17 | 9704.56 | 9743.29 | 9688.31 | 0 |
| 1779121800 | 9626.25 | -138.46 | -1.42 | 9703.92 | 9725.89 | 9621.54 | 0 |
| 1778862600 | 9764.7099 | -5.97 | -0.06 | 9787.74 | 9833.06 | 9740.31 | 0 |
| 1778776200 | 9770.68 | 17.5 | 0.18 | 9731.67 | 9771.98 | 9725.3 | 0 |
| 1778689800 | 9753.18 | -55.02 | -0.56 | 9766.31 | 9784.99 | 9712.91 | 0 |
| 1778603400 | 9808.2 | -35.26 | -0.36 | 9848 | 9857.53 | 9749.18 | 0 |
| 1778517000 | 9843.4599 | -52.03 | -0.53 | 9832.69 | 9846.25 | 9776.77 | 0 |
| 1778257800 | 9895.49 | -160.46 | -1.60 | 9945.52 | 9968.69 | 9864.85 | 0 |
| 1778171400 | 10055.95 | 95.07 | 0.95 | 10045.55 | 10067.28 | 10030.1 | 0 |
| 1778085000 | 9960.8799 | 135.07 | 1.37 | 9887.9 | 9962.4 | 9872.48 | 0 |
| 1777998600 | 9825.81 | -56.39 | -0.57 | 9796.75 | 9825.81 | 9758.7099 | 0 |
| 1777653000 | 9882.2 | 72.19 | 0.74 | 9904.1 | 9920.76 | 9859.2 | 0 |
| 1777566600 | 9810.01 | -18.07 | -0.18 | 9786.61 | 9825.91 | 9771.2 | 0 |
| 1777480200 | 9828.08 | -25.01 | -0.25 | 9836.29 | 9855.74 | 9797.51 | 0 |
| 1777393800 | 9853.09 | -60.27 | -0.61 | 9875.23 | 9876.14 | 9828.86 | 0 |
| 1777307400 | 9913.36 | -25.32 | -0.25 | 9886.07 | 9928.78 | 9870.73 | 0 |
| 1777048200 | 9938.68 | -4.93 | -0.05 | 9936.2 | 9944.17 | 9878.99 | 0 |
| 1776961800 | 9943.61 | -54.4 | -0.54 | 9954.61 | 9976.55 | 9889.94 | 0 |
| 1776875400 | 9998.01 | -120.48 | -1.19 | 9998.01 | 9998.01 | 9998.01 | 0 |
| 1776789000 | 10118.49 | -5.97 | -0.06 | 10144.27 | 10149.23 | 10073.3 | 0 |
| 1776702600 | 10124.46 | 1.19 | 0.01 | 10095.06 | 10125.83 | 10061.06 | 0 |
| 1776443400 | 10123.27 | -9.68 | -0.10 | 10113.87 | 10123.27 | 10113.19 | 0 |
| 1776357000 | 10132.95 | -26.39 | -0.26 | 10193.15 | 10193.15 | 10112.95 | 0 |
| 1776270600 | 10159.34 | 6.68 | 0.07 | 10192.8 | 10192.85 | 10149.74 | 0 |
| 1776184200 | 10152.66 | 47.57 | 0.47 | 10199.41 | 10199.41 | 10130.31 | 0 |
| 1776097800 | 10105.09 | -35.56 | -0.35 | 10097.78 | 10120.23 | 10064.15 | 0 |
| 1775838600 | 10140.65 | -11.45 | -0.11 | 10102.65 | 10140.65 | 10076.29 | 0 |
| 1775752200 | 10152.1 | 32.37 | 0.32 | 10084.09 | 10152.1 | 10073.16 | 0 |
| 1775665800 | 10119.73 | 245.47 | 2.49 | 10139.35 | 10166.18 | 10097.45 | 0 |
| 1775579400 | 9874.26 | 169.18 | 1.74 | 9842.53 | 9961.02 | 9828.15 | 0 |
| 1775147400 | 9705.08 | -100.48 | -1.02 | 9832.95 | 9863.93 | 9689.14 | 0 |
| 1775061000 | 9805.56 | 207.67 | 2.16 | 9744.42 | 9805.56 | 9729.19 | 0 |
| 1774974600 | 9597.89 | 19.29 | 0.20 | 9584.51 | 9675.25 | 9520.1 | 0 |
| 1774888200 | 9578.6 | -61.8 | -0.64 | 9574.31 | 9578.6 | 9482.36 | 0 |
| 1774632600 | 9640.4 | -10.02 | -0.10 | 9627.7 | 9640.4 | 9572.86 | 0 |
| 1774546200 | 9650.42 | -4.77 | -0.05 | 9670.08 | 9682.26 | 9623.4 | 0 |
| 1774459800 | 9655.19 | 168.73 | 1.78 | 9617.24 | 9690.97 | 9609.81 | 0 |
| 1774373400 | 9486.4599 | 10.19 | 0.11 | 9559.07 | 9564.45 | 9486.4599 | 0 |
| 1774287000 | 9476.27 | -71.53 | -0.75 | 9407.3799 | 9507.79 | 9382.98 | 0 |
| 1774027800 | 9547.8 | -75.28 | -0.78 | 9594.05 | 9613.73 | 9547.8 | 0 |
| 1773941400 | 9623.08 | -151.53 | -1.55 | 9625.93 | 9646.56 | 9607.54 | 0 |
| 1773855000 | 9774.61 | 26.95 | 0.28 | 9735.4 | 9791.42 | 9730.64 | 0 |
| 1773768600 | 9747.66 | 34.22 | 0.35 | 9750.3 | 9756.78 | 9704.95 | 0 |
| 1773682200 | 9713.44 | -31.51 | -0.32 | 9711.05 | 9753.02 | 9697.1 | 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。
