Hot Features
プレミアム
FTSE ASFA Australia 300 (FAUST)
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 | -90.93 | -0.919642297275 | 9887.54 | 9922.25 | 9719.29 | 0 | 0 | IX |
| 4 | -22.37 | -0.227824071339 | 9818.98 | 10081.61 | 9533.41 | 0 | 0 | IX |
| 12 | -210.63 | -2.10477614207 | 10007.24 | 10117.69 | 9533.41 | 0 | 0 | IX |
| 26 | 35.47 | 0.363379687209 | 9761.14 | 10307.21 | 9305.18 | 0 | 0 | IX |
| 52 | 219.42 | 2.29106867463 | 9577.19 | 10307.21 | 9305.18 | 0 | 0 | IX |
| 156 | 2942.09 | 42.9218967922 | 6854.52 | 10307.21 | 6854.52 | 0 | 0 | IX |
| 260 | 2942.09 | 42.9218967922 | 6854.52 | 10307.21 | 6854.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 9799.2 | -59.7 | -0.61 | 9865.3799 | 9868.06 | 9785.1299 | 0 |
| 1782837000 | 9858.9 | -46.44 | -0.47 | 9907.1 | 9922.25 | 9858.9 | 0 |
| 1782750600 | 9905.34 | 60.29 | 0.61 | 9863.34 | 9905.34 | 9841.36 | 0 |
| 1782491400 | 9845.05 | 18.93 | 0.19 | 9842.1 | 9855.2 | 9781.18 | 0 |
| 1782405000 | 9826.12 | -74.35 | -0.75 | 9887.54 | 9887.54 | 9825.86 | 0 |
| 1782318600 | 9900.47 | 23.51 | 0.24 | 9887.04 | 9916.3799 | 9872.95 | 0 |
| 1782232200 | 9876.9599 | -31.73 | -0.32 | 9928.64 | 9947.39 | 9866.58 | 0 |
| 1782145800 | 9908.69 | -16.89 | -0.17 | 9891.47 | 9949.47 | 9883.51 | 0 |
| 1781886600 | 9925.58 | -84.06 | -0.84 | 9941.49 | 9941.49 | 9893.27 | 0 |
| 1781800200 | 10009.64 | -61.09 | -0.61 | 10047.29 | 10055.19 | 10009.64 | 0 |
| 1781713800 | 10070.73 | 52.7 | 0.53 | 9997.67 | 10081.61 | 9992.4 | 0 |
| 1781627400 | 10018.03 | 7.31 | 0.07 | 9934.05 | 10018.03 | 9920.53 | 0 |
| 1781541000 | 10010.72 | 119.02 | 1.20 | 9985.44 | 10036.27 | 9980.86 | 0 |
| 1781281800 | 9891.7 | 188.91 | 1.95 | 9844.41 | 9897.73 | 9830.86 | 0 |
| 1781195400 | 9702.79 | -17.05 | -0.18 | 9631.86 | 9745.22 | 9615.44 | 0 |
| 1781109000 | 9719.84 | 54.44 | 0.56 | 9646.1 | 9740.05 | 9646.1 | 0 |
| 1781022600 | 9665.4 | -22.01 | -0.23 | 9585.06 | 9681.1 | 9533.41 | 0 |
| 1780936200 | 9687.41 | 0 | 0.00 | 9687.41 | 9687.41 | 9687.41 | 0 |
| 1780677000 | 9687.41 | -71.3 | -0.73 | 9761.7099 | 9761.7099 | 9672.77 | 0 |
| 1780590600 | 9758.7099 | -112.33 | -1.14 | 9818.98 | 9818.98 | 9720.2 | 0 |
| 1780504200 | 9871.04 | 67.01 | 0.68 | 9856.47 | 9899.01 | 9809.75 | 0 |
| 1780417800 | 9804.03 | -7.77 | -0.08 | 9788.6 | 9809.41 | 9694.47 | 0 |
| 1780331400 | 9811.8 | 0.75 | 0.01 | 9777.37 | 9820.2099 | 9774.16 | 0 |
| 1780072200 | 9811.05 | 154.18 | 1.60 | 9722 | 9811.05 | 9720.27 | 0 |
| 1779985800 | 9656.87 | -139.34 | -1.42 | 9734.83 | 9734.83 | 9619.33 | 0 |
| 1779899400 | 9796.2099 | 63.93 | 0.66 | 9737 | 9796.2099 | 9693.72 | 0 |
| 1779813000 | 9732.28 | -2.11 | -0.02 | 9748.73 | 9753.9599 | 9697.23 | 0 |
| 1779467400 | 9734.39 | 43.88 | 0.45 | 9733.62 | 9752.85 | 9715.98 | 0 |
| 1779381000 | 9690.51 | 139.87 | 1.46 | 9666.23 | 9720.95 | 9666.23 | 0 |
| 1779294600 | 9550.64 | -121.74 | -1.26 | 9646.82 | 9646.82 | 9537.53 | 0 |
| 1779208200 | 9672.3799 | 109.15 | 1.14 | 9640.1299 | 9675.28 | 9624.28 | 0 |
| 1779121800 | 9563.23 | -138.74 | -1.43 | 9641.1 | 9662.64 | 9557.7099 | 0 |
| 1778862600 | 9701.97 | -7.77 | -0.08 | 9726.26 | 9771.87 | 9681.04 | 0 |
| 1778776200 | 9709.74 | 14.7 | 0.15 | 9674.22 | 9711.62 | 9667.23 | 0 |
| 1778689800 | 9695.04 | -51.44 | -0.53 | 9704.94 | 9724.18 | 9652.54 | 0 |
| 1778603400 | 9746.48 | -35.42 | -0.36 | 9786.84 | 9796.05 | 9687.99 | 0 |
| 1778517000 | 9781.9 | -49.59 | -0.50 | 9770.2099 | 9783.59 | 9715.66 | 0 |
| 1778257800 | 9831.49 | -155.56 | -1.56 | 9877.79 | 9899.9 | 9800.89 | 0 |
| 1778171400 | 9987.05 | 97.05 | 0.98 | 9974.94 | 9996.77 | 9960.48 | 0 |
| 1778085000 | 9890 | 133.7 | 1.37 | 9817.17 | 9891.34 | 9802.22 | 0 |
| 1777998600 | 9756.3 | -56.09 | -0.57 | 9728.76 | 9756.3 | 9692.36 | 0 |
| 1777653000 | 9812.39 | 70.34 | 0.72 | 9836.31 | 9852.54 | 9791.32 | 0 |
| 1777566600 | 9742.05 | -21.71 | -0.22 | 9722.68 | 9759.01 | 9704.05 | 0 |
| 1777480200 | 9763.76 | -22.92 | -0.23 | 9769.24 | 9790.52 | 9733.1 | 0 |
| 1777393800 | 9786.68 | -59.89 | -0.61 | 9809.16 | 9810.87 | 9763.8 | 0 |
| 1777307400 | 9846.57 | -22.31 | -0.23 | 9817.29 | 9861.27 | 9803.06 | 0 |
| 1777048200 | 9868.8799 | -5.77 | -0.06 | 9866.45 | 9874.1299 | 9811.48 | 0 |
| 1776961800 | 9874.65 | -52.96 | -0.53 | 9887.29 | 9908.86 | 9822.34 | 0 |
| 1776875400 | 9927.61 | -118.6 | -1.18 | 10001.98 | 10014.02 | 9920.94 | 0 |
| 1776789000 | 10046.21 | -4.2 | -0.04 | 10070.86 | 10076.58 | 10002.02 | 0 |
| 1776702600 | 10050.41 | 1.04 | 0.01 | 10021.74 | 10053.85 | 9988.12 | 0 |
| 1776443400 | 10049.37 | -8.68 | -0.09 | 10027.65 | 10049.37 | 9998.29 | 0 |
| 1776357000 | 10058.05 | -22.51 | -0.22 | 10113.92 | 10113.92 | 10038.54 | 0 |
| 1776270600 | 10080.56 | 8.83 | 0.09 | 10112.96 | 10114.08 | 10071.38 | 0 |
| 1776184200 | 10071.73 | 48.97 | 0.49 | 10116.4 | 10117.69 | 10050.35 | 0 |
| 1776097800 | 10022.76 | -38.93 | -0.39 | 10017.01 | 10038.42 | 9981.4599 | 0 |
| 1775838600 | 10061.69 | -10.71 | -0.11 | 10023.83 | 10061.69 | 9997.22 | 0 |
| 1775752200 | 10072.4 | 28.88 | 0.29 | 10007.24 | 10072.4 | 9994.45 | 0 |
| 1775665800 | 10043.52 | 250.27 | 2.56 | 10054.88 | 10083.81 | 10018.8 | 0 |
| 1775579400 | 9793.25 | 166.67 | 1.73 | 9761.31 | 9881.03 | 9748.77 | 0 |
| 1775147400 | 9626.58 | -103.51 | -1.06 | 9757.65 | 9787.53 | 9610.8 | 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。
