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 | 248.74 | 1.26885052059 | 19603.57 | 19858.75 | 19539.58 | 0 | 0 | IX |
| 4 | 369.69 | 1.89753739487 | 19482.62 | 19941.79 | 19142.48 | 0 | 0 | IX |
| 12 | 1132.05 | 6.04719165225 | 18720.26 | 20208.76 | 18692.9 | 0 | 0 | IX |
| 26 | 1434.28 | 7.78736922461 | 18418.03 | 20208.76 | 16775.11 | 0 | 0 | IX |
| 52 | 3449.13 | 21.0272032618 | 16403.18 | 20208.76 | 16317.76 | 0 | 0 | IX |
| 156 | 11754.17 | 145.146539823 | 8098.14 | 20208.76 | 8098.14 | 0 | 0 | IX |
| 260 | 11754.17 | 145.146539823 | 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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 19821.8 | 117.29 | 0.60 | 19779.22 | 19829.11 | 19720.36 | 0 |
| 1783614600 | 19704.51 | 89.72 | 0.46 | 19677.42 | 19706.11 | 19586.12 | 0 |
| 1783528200 | 19614.79 | -138.33 | -0.70 | 19743.27 | 19757.93 | 19539.58 | 0 |
| 1783441800 | 19753.12 | -25.98 | -0.13 | 19778.13 | 19806.77 | 19695.37 | 0 |
| 1783355400 | 19779.1 | 84.6 | 0.43 | 19711.73 | 19792.2 | 19677.74 | 0 |
| 1783096200 | 19694.5 | 125.97 | 0.64 | 19603.57 | 19699.33 | 19588.33 | 0 |
| 1783009800 | 19568.53 | -63.51 | -0.32 | 19534.99 | 19684.7 | 19504.66 | 0 |
| 1782923400 | 19632.04 | 57.87 | 0.30 | 19564.99 | 19644.66 | 19488.55 | 0 |
| 1782837000 | 19574.17 | 181.87 | 0.94 | 19441.01 | 19580.74 | 19441.01 | 0 |
| 1782750600 | 19392.3 | 64.37 | 0.33 | 19277.4 | 19457.71 | 19273.44 | 0 |
| 1782491400 | 19327.93 | -37.86 | -0.20 | 19299.6 | 19379.63 | 19142.48 | 0 |
| 1782405000 | 19365.79 | -121.18 | -0.62 | 19405.54 | 19491.99 | 19303.31 | 0 |
| 1782318600 | 19486.97 | 9.52 | 0.05 | 19439.02 | 19528.99 | 19363.72 | 0 |
| 1782232200 | 19477.45 | -266.36 | -1.35 | 19690.21 | 19701.28 | 19379.57 | 0 |
| 1782145800 | 19743.81 | -61.82 | -0.31 | 19820.15 | 19864.5 | 19716.21 | 0 |
| 1781886600 | 19805.63 | 3.1 | 0.02 | 19844.98 | 19851.4 | 19783.93 | 0 |
| 1781800200 | 19802.53 | -59.53 | -0.30 | 19686.95 | 19826.66 | 19674.01 | 0 |
| 1781713800 | 19862.06 | -51.89 | -0.26 | 19861.17 | 19886.36 | 19810 | 0 |
| 1781627400 | 19913.95 | -26.15 | -0.13 | 19900.13 | 19935.65 | 19884 | 0 |
| 1781541000 | 19940.1 | 410.21 | 2.10 | 19624.44 | 19941.79 | 19624.44 | 0 |
| 1781281800 | 19529.89 | 330.14 | 1.72 | 19482.62 | 19613.57 | 19424.78 | 0 |
| 1781195400 | 19199.75 | -89.69 | -0.46 | 19187.49 | 19283.53 | 19134.43 | 0 |
| 1781109000 | 19289.44 | -29.05 | -0.15 | 19480.32 | 19483.1 | 19259.19 | 0 |
| 1781022600 | 19318.49 | -247.36 | -1.26 | 19513.66 | 19723.68 | 19295.46 | 0 |
| 1780936200 | 19565.85 | -148.05 | -0.75 | 19521.87 | 19625 | 19453.69 | 0 |
| 1780677000 | 19713.9 | -307.38 | -1.54 | 19978.47 | 20000.83 | 19713.82 | 0 |
| 1780590600 | 20021.28 | 6.31 | 0.03 | 19982.36 | 20032.26 | 19914.43 | 0 |
| 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 |
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。
