Hot Features
プレミアム
FTSE CNBC Global 300 (FCNBCG)
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 | 69.01 | 0.345629620874 | 19966.46 | 20208.76 | 19889.56 | 0 | 0 | IX |
| 4 | 467.25 | 2.38780021893 | 19568.22 | 20208.76 | 19452.97 | 0 | 0 | IX |
| 12 | 2059.6 | 11.4575817471 | 17975.87 | 20208.76 | 16775.11 | 0 | 0 | IX |
| 26 | 1941.46 | 10.7298492706 | 18094.01 | 20208.76 | 16775.11 | 0 | 0 | IX |
| 52 | 4331.7 | 27.5838222287 | 15703.77 | 20208.76 | 15618.55 | 0 | 0 | IX |
| 156 | 11937.33 | 147.408293756 | 8098.14 | 20208.76 | 8098.14 | 0 | 0 | IX |
| 260 | 11937.33 | 147.408293756 | 8098.14 | 20208.76 | 8098.14 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 20014.97 | -164.34 | -0.81 | 20159.11 | 20176.36 | 20004.67 | 0 |
| 1780417800 | 20179.31 | 90.83 | 0.45 | 20102.89 | 20208.76 | 20102.89 | 0 |
| 1780331400 | 20088.48 | 11.41 | 0.06 | 20082.71 | 20130.86 | 20056.74 | 0 |
| 1780072200 | 20077.07 | 76.36 | 0.38 | 20044.34 | 20119.85 | 20043.93 | 0 |
| 1779985800 | 20000.71 | 51.23 | 0.26 | 19966.46 | 20012.02 | 19889.56 | 0 |
| 1779899400 | 19949.48 | 63.21 | 0.32 | 19942.8 | 19987.42 | 19925.57 | 0 |
| 1779813000 | 19886.27 | 63.45 | 0.32 | 19872.56 | 19952.09 | 19845.59 | 0 |
| 1779467400 | 19822.82 | 155.08 | 0.79 | 19734.16 | 19863.84 | 19734.16 | 0 |
| 1779381000 | 19667.74 | 57.53 | 0.29 | 19704.83 | 19738.58 | 19620.28 | 0 |
| 1779294600 | 19610.21 | 95.04 | 0.49 | 19476.75 | 19677.96 | 19459.98 | 0 |
| 1779208200 | 19515.17 | -40.71 | -0.21 | 19620.23 | 19623.23 | 19452.97 | 0 |
| 1779121800 | 19555.88 | -144.14 | -0.73 | 19642.77 | 19714.58 | 19555.88 | 0 |
| 1778862600 | 19700.02 | -246.2 | -1.23 | 19945.44 | 19962.11 | 19624.87 | 0 |
| 1778776200 | 19946.22 | 158.39 | 0.80 | 19808.65 | 19983.6 | 19796.32 | 0 |
| 1778689800 | 19787.83 | 259.73 | 1.33 | 19620.02 | 19792.09 | 19605.67 | 0 |
| 1778603400 | 19528.1 | -171.32 | -0.87 | 19668.23 | 19670.16 | 19506.81 | 0 |
| 1778517000 | 19699.42 | 53.22 | 0.27 | 19671.76 | 19712.15 | 19600.54 | 0 |
| 1778257800 | 19646.2 | 53.75 | 0.27 | 19524.75 | 19656.32 | 19499.18 | 0 |
| 1778171400 | 19592.45 | 83.53 | 0.43 | 19568.22 | 19663.27 | 19556.41 | 0 |
| 1778085000 | 19508.92 | 335.39 | 1.75 | 19235.52 | 19518.31 | 19235.52 | 0 |
| 1777998600 | 19173.53 | 37.81 | 0.20 | 19061.88 | 19183.97 | 19051.07 | 0 |
| 1777653000 | 19135.72 | 168.75 | 0.89 | 19035.12 | 19208.66 | 19030.92 | 0 |
| 1777566600 | 18966.97 | 106.99 | 0.57 | 18886.16 | 18974.29 | 18837.26 | 0 |
| 1777480200 | 18859.98 | -50.03 | -0.26 | 18935.84 | 18946.32 | 18852.2 | 0 |
| 1777393800 | 18910.01 | -84.73 | -0.45 | 19020.8 | 19030.48 | 18882.06 | 0 |
| 1777307400 | 18994.74 | 42.67 | 0.23 | 18974.97 | 19025.3 | 18950.53 | 0 |
| 1777048200 | 18952.07 | 73.93 | 0.39 | 18813.21 | 18962.55 | 18813.21 | 0 |
| 1776961800 | 18878.14 | 38.52 | 0.20 | 18910.58 | 18930.72 | 18847 | 0 |
| 1776875400 | 18839.62 | 62.62 | 0.33 | 18721.15 | 18872.05 | 18711.6 | 0 |
| 1776789000 | 18777 | -50.26 | -0.27 | 18850.53 | 18883.26 | 18769.61 | 0 |
| 1776702600 | 18827.26 | -113.18 | -0.60 | 18901.02 | 18923.25 | 18775.29 | 0 |
| 1776443400 | 18940.44 | 203.98 | 1.09 | 18696.29 | 18940.44 | 18692.9 | 0 |
| 1776357000 | 18736.46 | 103.99 | 0.56 | 18699.05 | 18752.56 | 18663.27 | 0 |
| 1776270600 | 18632.47 | 117.15 | 0.63 | 18555.05 | 18649.01 | 18540.75 | 0 |
| 1776184200 | 18515.32 | 360.43 | 1.99 | 18282.79 | 18517.05 | 18282.79 | 0 |
| 1776097800 | 18154.89 | -5.11 | -0.03 | 18143.84 | 18158.83 | 18052.72 | 0 |
| 1775838600 | 18160 | 44.65 | 0.25 | 18120.18 | 18229.33 | 18120.18 | 0 |
| 1775752200 | 18115.35 | 116.25 | 0.65 | 17999.55 | 18128.15 | 17952.23 | 0 |
| 1775665800 | 17999.1 | 598.52 | 3.44 | 17553.47 | 18028.86 | 17553.47 | 0 |
| 1775579400 | 17400.58 | 77.17 | 0.45 | 17473.25 | 17507.09 | 17293.74 | 0 |
| 1775147400 | 17323.41 | -155.4 | -0.89 | 17440.94 | 17445.89 | 17148.45 | 0 |
| 1775061000 | 17478.81 | 459.8 | 2.70 | 17240.6 | 17495.69 | 17240.6 | 0 |
| 1774974600 | 17019.01 | 143.92 | 0.85 | 16801.99 | 17042.09 | 16775.11 | 0 |
| 1774888200 | 16875.09 | -45.58 | -0.27 | 16840.33 | 16952.2 | 16817.62 | 0 |
| 1774632600 | 16920.67 | -285.03 | -1.66 | 17108.55 | 17132.25 | 16918.79 | 0 |
| 1774546200 | 17205.7 | -256.64 | -1.47 | 17418.13 | 17420.65 | 17191.46 | 0 |
| 1774459800 | 17462.34 | 160.07 | 0.93 | 17346.45 | 17516.91 | 17321.95 | 0 |
| 1774373400 | 17302.27 | -19.04 | -0.11 | 17320.54 | 17380.61 | 17228.57 | 0 |
| 1774287000 | 17321.31 | 27.57 | 0.16 | 17147.25 | 17484.35 | 17076.52 | 0 |
| 1774027800 | 17293.74 | -117.74 | -0.68 | 17454.28 | 17463.31 | 17267.74 | 0 |
| 1773941400 | 17411.48 | -265.58 | -1.50 | 17556.37 | 17568.38 | 17362.3 | 0 |
| 1773855000 | 17677.06 | -142.57 | -0.80 | 17825.83 | 17847.44 | 17672.38 | 0 |
| 1773768600 | 17819.63 | 56.87 | 0.32 | 17785.42 | 17900.4 | 17766.46 | 0 |
| 1773682200 | 17762.76 | 128.19 | 0.73 | 17597.56 | 17809.69 | 17589.39 | 0 |
| 1773423000 | 17634.57 | -156.99 | -0.88 | 17755.42 | 17850.71 | 17616.58 | 0 |
| 1773336600 | 17791.56 | -209.12 | -1.16 | 17975.87 | 17978.97 | 17728.36 | 0 |
| 1773250200 | 18000.68 | -124.53 | -0.69 | 18038.89 | 18096.4 | 17932.66 | 0 |
| 1773163800 | 18125.21 | 389.83 | 2.20 | 17992.61 | 18131.61 | 17948.01 | 0 |
| 1773077400 | 17735.38 | -170.23 | -0.95 | 17773.48 | 17814.25 | 17574.73 | 0 |
| 1772818200 | 17905.61 | -83.88 | -0.47 | 18070.22 | 18089.36 | 17803.94 | 0 |
| 1772731800 | 17989.49 | -144.24 | -0.80 | 18180.22 | 18190.68 | 17989.49 | 0 |
| 1772645400 | 18133.73 | 127.53 | 0.71 | 18024.79 | 18163.66 | 17989.96 | 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。
