Hot Features
プレミアム
FTSE CNBC Asia 100 Utilities (FCNBCA65)
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 | -40.11 | -2.50800360162 | 1599.28 | 1642.08 | 1538.24 | 0 | 0 | IX |
| 4 | -9.72 | -0.619546303437 | 1568.89 | 1642.08 | 1536.71 | 0 | 0 | IX |
| 12 | 17.11 | 1.10955475144 | 1542.06 | 1642.08 | 1505.9 | 0 | 0 | IX |
| 26 | 22.75 | 1.48071490868 | 1536.42 | 1642.08 | 1433.52 | 0 | 0 | IX |
| 52 | 12.71 | 0.821877061159 | 1546.46 | 1642.08 | 1433.52 | 0 | 0 | IX |
| 156 | 165.25 | 11.8550562443 | 1393.92 | 1651.5 | 1368.44 | 0 | 0 | IX |
| 260 | 165.25 | 11.8550562443 | 1393.92 | 1651.5 | 1368.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782145800 | 1558.78 | 17.27 | 1.12 | 1561.39 | 1566.6199 | 1534.16 | 0 |
| 1781886600 | 1541.51 | -1.84 | -0.12 | 1539.26 | 1543.44 | 1538.24 | 0 |
| 1781800200 | 1543.35 | -23.43 | -1.50 | 1549.1 | 1564.67 | 1543.01 | 0 |
| 1781713800 | 1566.78 | -12.15 | -0.77 | 1568.31 | 1582.1099 | 1562.58 | 0 |
| 1781627400 | 1578.93 | -21.07 | -1.32 | 1577.59 | 1600.38 | 1574.07 | 0 |
| 1781541000 | 1600 | -40.13 | -2.45 | 1599.28 | 1642.08 | 1590.23 | 0 |
| 1781281800 | 1640.13 | 26.62 | 1.65 | 1638.85 | 1641.03 | 1604.6199 | 0 |
| 1781195400 | 1613.51 | 11.34 | 0.71 | 1613.89 | 1617.6199 | 1597.3599 | 0 |
| 1781109000 | 1602.17 | 3.07 | 0.19 | 1603.49 | 1610.41 | 1587.79 | 0 |
| 1781022600 | 1599.1 | 8.54 | 0.54 | 1600.4 | 1602.4 | 1584.84 | 0 |
| 1780936200 | 1590.56 | -4.44 | -0.28 | 1588.77 | 1596.32 | 1576.31 | 0 |
| 1780677000 | 1595 | -10.12 | -0.63 | 1594.97 | 1626.52 | 1593.25 | 0 |
| 1780590600 | 1605.1199 | -8.44 | -0.52 | 1603.77 | 1617.74 | 1598.02 | 0 |
| 1780504200 | 1613.56 | -8.04 | -0.50 | 1616.4 | 1622.01 | 1594.56 | 0 |
| 1780417800 | 1621.6 | 11.62 | 0.72 | 1622.51 | 1632.88 | 1603.09 | 0 |
| 1780331400 | 1609.98 | 0.63 | 0.04 | 1608.22 | 1614.94 | 1597.29 | 0 |
| 1780072200 | 1609.35 | 32.65 | 2.07 | 1608.18 | 1610.23 | 1569.91 | 0 |
| 1779985800 | 1576.7 | 0.31 | 0.02 | 1571.99 | 1583.07 | 1567.57 | 0 |
| 1779899400 | 1576.39 | 7.57 | 0.48 | 1575.44 | 1580.28 | 1564.13 | 0 |
| 1779813000 | 1568.82 | 35.72 | 2.33 | 1568.89 | 1569.82 | 1536.71 | 0 |
| 1779467400 | 1533.1 | -3.94 | -0.26 | 1533.27 | 1542.18 | 1527.98 | 0 |
| 1779381000 | 1537.04 | -14.14 | -0.91 | 1536.3 | 1556.08 | 1534.88 | 0 |
| 1779294600 | 1551.18 | -17.07 | -1.09 | 1548.97 | 1568.75 | 1547.34 | 0 |
| 1779208200 | 1568.25 | 17.6 | 1.14 | 1570.97 | 1577.31 | 1544.95 | 0 |
| 1779121800 | 1550.65 | -5.07 | -0.33 | 1548.64 | 1562.98 | 1543.42 | 0 |
| 1778862600 | 1555.72 | -1.56 | -0.10 | 1558.66 | 1565.68 | 1543.45 | 0 |
| 1778776200 | 1557.28 | -3.29 | -0.21 | 1554.55 | 1564.24 | 1551.9 | 0 |
| 1778689800 | 1560.57 | -0.29 | -0.02 | 1560.3 | 1576.1 | 1557.94 | 0 |
| 1778603400 | 1560.8599 | 1.09 | 0.07 | 1561.09 | 1568.45 | 1553.98 | 0 |
| 1778517000 | 1559.77 | 1.45 | 0.09 | 1559.95 | 1569.95 | 1555.98 | 0 |
| 1778257800 | 1558.32 | -1.44 | -0.09 | 1557.08 | 1564.67 | 1555.1 | 0 |
| 1778171400 | 1559.76 | -6.46 | -0.41 | 1558.83 | 1567.67 | 1552.13 | 0 |
| 1778085000 | 1566.22 | -3.27 | -0.21 | 1561.41 | 1571.68 | 1556.31 | 0 |
| 1777998600 | 1569.49 | 0.05 | 0.00 | 1568.29 | 1570.02 | 1567.56 | 0 |
| 1777653000 | 1569.44 | 1.08 | 0.07 | 1568.71 | 1570.75 | 1567.58 | 0 |
| 1777566600 | 1568.3599 | 34.22 | 2.23 | 1565.29 | 1571.16 | 1533.85 | 0 |
| 1777480200 | 1534.14 | 1.37 | 0.09 | 1535.39 | 1537.24 | 1525.98 | 0 |
| 1777393800 | 1532.77 | 0.88 | 0.06 | 1532.19 | 1538.04 | 1527.8699 | 0 |
| 1777307400 | 1531.89 | -6.97 | -0.45 | 1532.54 | 1541.6199 | 1529.81 | 0 |
| 1777048200 | 1538.8599 | -8.56 | -0.55 | 1537.67 | 1547.19 | 1534.2 | 0 |
| 1776961800 | 1547.42 | 5.22 | 0.34 | 1546.3 | 1549.56 | 1532.19 | 0 |
| 1776875400 | 1542.2 | -16.95 | -1.09 | 1543.19 | 1544.6 | 1541.71 | 0 |
| 1776789000 | 1559.15 | 14.45 | 0.94 | 1562.38 | 1562.7 | 1544.58 | 0 |
| 1776702600 | 1544.7 | 26.17 | 1.72 | 1543.3699 | 1545.06 | 1515.4 | 0 |
| 1776443400 | 1518.53 | -8.2 | -0.54 | 1523.3599 | 1525.6 | 1515.04 | 0 |
| 1776357000 | 1526.73 | -0.99 | -0.06 | 1529.85 | 1536.27 | 1525.46 | 0 |
| 1776270600 | 1527.72 | 5.9 | 0.39 | 1528.52 | 1534.09 | 1517.76 | 0 |
| 1776184200 | 1521.82 | 3.12 | 0.21 | 1520.49 | 1524.22 | 1514.3699 | 0 |
| 1776097800 | 1518.7 | 1.66 | 0.11 | 1517.07 | 1518.7 | 1506.6099 | 0 |
| 1775838600 | 1517.04 | 0.91 | 0.06 | 1515.73 | 1520.1 | 1511.49 | 0 |
| 1775752200 | 1516.13 | -10.33 | -0.68 | 1514.67 | 1526.02 | 1510.23 | 0 |
| 1775665800 | 1526.46 | 13.05 | 0.86 | 1527.6099 | 1528.84 | 1514.93 | 0 |
| 1775579400 | 1513.41 | -24.31 | -1.58 | 1511.42 | 1523.69 | 1505.9 | 0 |
| 1775147400 | 1537.72 | 3.82 | 0.25 | 1537.17 | 1538.22 | 1524.08 | 0 |
| 1775061000 | 1533.9 | -2.65 | -0.17 | 1533.72 | 1542.06 | 1529.98 | 0 |
| 1774974600 | 1536.55 | -2.11 | -0.14 | 1536.43 | 1550.47 | 1533.57 | 0 |
| 1774888200 | 1538.66 | -5.73 | -0.37 | 1542.06 | 1545.3699 | 1529.79 | 0 |
| 1774632600 | 1544.39 | -3.51 | -0.23 | 1545.08 | 1553.76 | 1540.95 | 0 |
| 1774546200 | 1547.9 | 1.6 | 0.10 | 1550.56 | 1558.53 | 1538.84 | 0 |
| 1774459800 | 1546.3 | 6.08 | 0.39 | 1546.14 | 1551.64 | 1533.64 | 0 |
| 1774373400 | 1540.22 | 17.15 | 1.13 | 1543.3599 | 1544.19 | 1520.43 | 0 |
| 1774287000 | 1523.07 | -21.05 | -1.36 | 1517.65 | 1544.95 | 1511.93 | 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。
