Hot Features
プレミアム
FTSE CNBC Asia 100 Industrials (FCNBCA50)
FTSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -325.61 | -2.65231614377 | 12276.44 | 12500.71 | 11915.23 | 0 | 0 | IX |
| 4 | -254.17 | -2.08250716919 | 12205 | 12639.28 | 11626.77 | 0 | 0 | IX |
| 12 | -307.61 | -2.50937313394 | 12258.44 | 13438.52 | 11626.77 | 0 | 0 | IX |
| 26 | 895.95 | 8.10456558552 | 11054.88 | 13438.52 | 10973.7 | 0 | 0 | IX |
| 52 | 2473.03 | 26.0928696533 | 9477.8 | 13438.52 | 9228.68 | 0 | 0 | IX |
| 156 | 2977.54 | 33.1822553378 | 8973.29 | 13438.52 | 7207.26 | 0 | 0 | IX |
| 260 | 2977.54 | 33.1822553378 | 8973.29 | 13438.52 | 7207.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 11985.21 | 1.3 | 0.01 | 11971.71 | 12027.46 | 11945.37 | 0 |
| 1783614600 | 11983.91 | 61.56 | 0.52 | 11988.83 | 12044.79 | 11915.23 | 0 |
| 1783528200 | 11922.35 | -329.28 | -2.69 | 11960.66 | 12235.92 | 11917.82 | 0 |
| 1783441800 | 12251.63 | -74.79 | -0.61 | 12241.34 | 12500.71 | 12211.9 | 0 |
| 1783355400 | 12326.42 | 81.27 | 0.66 | 12323.7 | 12464.11 | 12237.73 | 0 |
| 1783096200 | 12245.15 | 114.22 | 0.94 | 12276.44 | 12298.83 | 12040.93 | 0 |
| 1783009800 | 12130.93 | 149.4 | 1.25 | 12081.41 | 12211.41 | 11951.33 | 0 |
| 1782923400 | 11981.53 | 97.98 | 0.82 | 11964.52 | 11997.16 | 11880.29 | 0 |
| 1782837000 | 11883.55 | 15.64 | 0.13 | 11907.95 | 11989.81 | 11834.18 | 0 |
| 1782750600 | 11867.91 | 185.86 | 1.59 | 11878.76 | 11882.51 | 11677.06 | 0 |
| 1782491400 | 11682.05 | -244.79 | -2.05 | 11679.37 | 11920.24 | 11626.77 | 0 |
| 1782405000 | 11926.84 | -159.24 | -1.32 | 11918.08 | 12112.05 | 11909.93 | 0 |
| 1782318600 | 12086.08 | -120.42 | -0.99 | 12084.65 | 12206.98 | 12024.5 | 0 |
| 1782232200 | 12206.5 | -252.55 | -2.03 | 12199.72 | 12521.36 | 12182.65 | 0 |
| 1782145800 | 12459.05 | 98.6 | 0.80 | 12455.47 | 12504.18 | 12279.79 | 0 |
| 1781886600 | 12360.45 | -73.86 | -0.59 | 12357.63 | 12437.15 | 12246.21 | 0 |
| 1781800200 | 12434.31 | 109.39 | 0.89 | 12480.47 | 12582.06 | 12295.65 | 0 |
| 1781713800 | 12324.92 | -79.89 | -0.64 | 12323.89 | 12443.75 | 12313.64 | 0 |
| 1781627400 | 12404.81 | -29.54 | -0.24 | 12411.57 | 12477.53 | 12370.63 | 0 |
| 1781541000 | 12434.35 | 212.24 | 1.74 | 12439.37 | 12639.28 | 12236.97 | 0 |
| 1781281800 | 12222.11 | 170.72 | 1.42 | 12205 | 12269.91 | 12079.42 | 0 |
| 1781195400 | 12051.39 | -205.43 | -1.68 | 12048.89 | 12255.77 | 11902.97 | 0 |
| 1781109000 | 12256.82 | -376.8 | -2.98 | 12267.99 | 12636.54 | 12218.14 | 0 |
| 1781022600 | 12633.62 | 117.16 | 0.94 | 12656.32 | 12659.22 | 12448.53 | 0 |
| 1780936200 | 12516.46 | -315.23 | -2.46 | 12506.18 | 12833.77 | 12321.31 | 0 |
| 1780677000 | 12831.69 | -98.66 | -0.76 | 12859.95 | 12986.15 | 12814.34 | 0 |
| 1780590600 | 12930.35 | -155.24 | -1.19 | 12934.43 | 13090.02 | 12895.85 | 0 |
| 1780504200 | 13085.59 | 217.53 | 1.69 | 13086.16 | 13139.32 | 12859.02 | 0 |
| 1780417800 | 12868.06 | -166.18 | -1.27 | 12872.72 | 13036 | 12759.86 | 0 |
| 1780331400 | 13034.24 | -279.02 | -2.10 | 13050.48 | 13332.59 | 13026.73 | 0 |
| 1780072200 | 13313.26 | 190.73 | 1.45 | 13312.78 | 13438.52 | 13069.72 | 0 |
| 1779985800 | 13122.53 | -0.52 | -0.00 | 13090.59 | 13241.06 | 12953.32 | 0 |
| 1779899400 | 13123.05 | 68.43 | 0.52 | 13128.56 | 13268.95 | 13007.82 | 0 |
| 1779813000 | 13054.62 | 91.97 | 0.71 | 13072.34 | 13222.42 | 12988.1 | 0 |
| 1779467400 | 12962.65 | 112.73 | 0.88 | 12965.43 | 13010.68 | 12806.61 | 0 |
| 1779381000 | 12849.92 | 232.06 | 1.84 | 12855.68 | 12925.79 | 12568.44 | 0 |
| 1779294600 | 12617.86 | -209.56 | -1.63 | 12607.59 | 12825.79 | 12502.51 | 0 |
| 1779208200 | 12827.42 | -47.94 | -0.37 | 12815.74 | 13055.06 | 12775.62 | 0 |
| 1779121800 | 12875.36 | -118.73 | -0.91 | 12874.05 | 12986.32 | 12805.73 | 0 |
| 1778862600 | 12994.09 | -96.25 | -0.74 | 13008.3 | 13230.77 | 12882.67 | 0 |
| 1778776200 | 13090.34 | -189.89 | -1.43 | 13115.86 | 13276.38 | 13078.07 | 0 |
| 1778689800 | 13280.23 | 200.23 | 1.53 | 13275.24 | 13316.7 | 13084.71 | 0 |
| 1778603400 | 13080 | -79.54 | -0.60 | 13096.73 | 13295.73 | 13017.13 | 0 |
| 1778517000 | 13159.54 | -94.59 | -0.71 | 13166.49 | 13305.55 | 13087.24 | 0 |
| 1778257800 | 13254.13 | 14.72 | 0.11 | 13233.97 | 13319.88 | 13150.76 | 0 |
| 1778171400 | 13239.41 | 196.26 | 1.50 | 13258.23 | 13420.62 | 13003.68 | 0 |
| 1778085000 | 13043.15 | 156.36 | 1.21 | 13027.94 | 13113.33 | 12886.92 | 0 |
| 1777998600 | 12886.79 | -32.02 | -0.25 | 12914.32 | 12956.94 | 12876.46 | 0 |
| 1777653000 | 12918.81 | 79.46 | 0.62 | 12974.74 | 13009.71 | 12710.87 | 0 |
| 1777566600 | 12839.35 | 82.46 | 0.65 | 12586.76 | 12915.88 | 12506.34 | 0 |
| 1777480200 | 12756.89 | -0.86 | -0.01 | 12797.83 | 12803.66 | 12686.86 | 0 |
| 1777393800 | 12757.75 | 72.76 | 0.57 | 12769.11 | 12859.65 | 12612.5 | 0 |
| 1777307400 | 12684.99 | 81.5 | 0.65 | 12686.53 | 12789.92 | 12453.86 | 0 |
| 1777048200 | 12603.49 | 149.29 | 1.20 | 12579.86 | 12606.83 | 12380.29 | 0 |
| 1776961800 | 12454.2 | 71.92 | 0.58 | 12439.91 | 12625.09 | 12273.27 | 0 |
| 1776875400 | 12382.28 | -157.5 | -1.26 | 12407.89 | 12423.61 | 12381.25 | 0 |
| 1776789000 | 12539.78 | 62.69 | 0.50 | 12584.44 | 12623.87 | 12388.69 | 0 |
| 1776702600 | 12477.09 | 121.16 | 0.98 | 12459.35 | 12539.53 | 12280.81 | 0 |
| 1776443400 | 12355.93 | -122.6 | -0.98 | 12258.44 | 12387.12 | 12253.37 | 0 |
| 1776357000 | 12478.53 | 169.02 | 1.37 | 12498.36 | 12533.87 | 12303.18 | 0 |
| 1776270600 | 12309.51 | -8.69 | -0.07 | 12293.97 | 12362.17 | 12253.93 | 0 |
| 1776184200 | 12318.2 | 48.08 | 0.39 | 12294.87 | 12400.85 | 12265.95 | 0 |
| 1776097800 | 12270.12 | -26.6 | -0.22 | 12262.32 | 12372.21 | 12217.66 | 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。
