Hot Features
プレミアム
FTSE CNBC Global 300 Financial Services (FCNBCG3020)
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 | 717.98 | 3.87392034394 | 18533.68 | 19304.52 | 18405.17 | 0 | 0 | IX |
| 4 | 700.46 | 3.7758204321 | 18551.2 | 19304.52 | 18185.24 | 0 | 0 | IX |
| 12 | 1823.3 | 10.4616842893 | 17428.36 | 19304.52 | 16920.8 | 0 | 0 | IX |
| 26 | 265.42 | 1.39795978561 | 18986.24 | 19723.72 | 16920.8 | 0 | 0 | IX |
| 52 | 2173.75 | 12.7284310551 | 17077.91 | 19723.72 | 16920.8 | 0 | 0 | IX |
| 156 | 3220.22 | 20.0869042332 | 16031.44 | 19723.72 | 14680.41 | 0 | 0 | IX |
| 260 | 3220.22 | 20.0869042332 | 16031.44 | 19723.72 | 14680.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 19204.9 | 383.36 | 2.04 | 18889.27 | 19213.95 | 18888.7 | 0 |
| 1781281800 | 18821.54 | 398.7 | 2.16 | 18607.26 | 18964.31 | 18606.47 | 0 |
| 1781195400 | 18422.84 | -180 | -0.97 | 18479.71 | 18501.38 | 18405.17 | 0 |
| 1781109000 | 18602.84 | 16.38 | 0.09 | 18647.66 | 18662.54 | 18545.16 | 0 |
| 1781022600 | 18586.46 | -46.77 | -0.25 | 18533.68 | 18770.47 | 18527.23 | 0 |
| 1780936200 | 18633.23 | 19.15 | 0.10 | 18613.44 | 18685.98 | 18571.87 | 0 |
| 1780677000 | 18614.08 | -74.49 | -0.40 | 18706.38 | 18755.82 | 18614.08 | 0 |
| 1780590600 | 18688.57 | 409.43 | 2.24 | 18282.24 | 18688.57 | 18251.49 | 0 |
| 1780504200 | 18279.14 | -200.97 | -1.09 | 18482.19 | 18482.86 | 18185.24 | 0 |
| 1780417800 | 18480.11 | 74.57 | 0.41 | 18474.39 | 18595.53 | 18307.2 | 0 |
| 1780331400 | 18405.54 | -132.12 | -0.71 | 18497.39 | 18517.48 | 18384.36 | 0 |
| 1780072200 | 18537.66 | 93.57 | 0.51 | 18432.11 | 18541.35 | 18415.62 | 0 |
| 1779985800 | 18444.09 | -10.96 | -0.06 | 18469.75 | 18478.87 | 18375.84 | 0 |
| 1779899400 | 18455.05 | -143.38 | -0.77 | 18598.99 | 18610.26 | 18438.96 | 0 |
| 1779813000 | 18598.43 | -90.79 | -0.49 | 18668.05 | 18771.14 | 18580.4 | 0 |
| 1779467400 | 18689.22 | 313.85 | 1.71 | 18513.42 | 18689.6 | 18508.45 | 0 |
| 1779381000 | 18375.37 | -28.22 | -0.15 | 18455.73 | 18510.76 | 18350.04 | 0 |
| 1779294600 | 18403.59 | -42.41 | -0.23 | 18235.27 | 18423.85 | 18222.71 | 0 |
| 1779208200 | 18446 | -58.44 | -0.32 | 18551.2 | 18563.95 | 18377.77 | 0 |
| 1779121800 | 18504.44 | 39.08 | 0.21 | 18394.78 | 18600.45 | 18388.58 | 0 |
| 1778862600 | 18465.36 | -127.58 | -0.69 | 18572.31 | 18574.64 | 18423.96 | 0 |
| 1778776200 | 18592.94 | 118.25 | 0.64 | 18497.43 | 18639.07 | 18494.94 | 0 |
| 1778689800 | 18474.69 | 79.86 | 0.43 | 18452.88 | 18487.44 | 18317.78 | 0 |
| 1778603400 | 18394.83 | 73.12 | 0.40 | 18331.69 | 18406.51 | 18180.68 | 0 |
| 1778517000 | 18321.71 | -8.14 | -0.04 | 18323.21 | 18415.6 | 18225.9 | 0 |
| 1778257800 | 18329.85 | 37.76 | 0.21 | 18263.2 | 18352.72 | 18229.47 | 0 |
| 1778171400 | 18292.09 | 13.88 | 0.08 | 18300.57 | 18388.7 | 18245.6 | 0 |
| 1778085000 | 18278.21 | 181.21 | 1.00 | 18102.41 | 18330.31 | 18101.09 | 0 |
| 1777998600 | 18097 | -254.08 | -1.38 | 18078.63 | 18168.94 | 18037.18 | 0 |
| 1777653000 | 18351.08 | 63.47 | 0.35 | 18290.18 | 18448.29 | 18279.68 | 0 |
| 1777566600 | 18287.61 | 228.07 | 1.26 | 18088.52 | 18289.2 | 17983.6 | 0 |
| 1777480200 | 18059.54 | -183.58 | -1.01 | 18211.21 | 18268.01 | 18033.09 | 0 |
| 1777393800 | 18243.12 | 33.5 | 0.18 | 18177.48 | 18340.9 | 18168.27 | 0 |
| 1777307400 | 18209.62 | 131.74 | 0.73 | 18068.41 | 18214.38 | 18067.2 | 0 |
| 1777048200 | 18077.88 | -78.3 | -0.43 | 18123.67 | 18127.96 | 18002.16 | 0 |
| 1776961800 | 18156.18 | -124.6 | -0.68 | 18274.92 | 18275.05 | 18156.18 | 0 |
| 1776875400 | 18280.78 | -50.92 | -0.28 | 18247.3 | 18416.61 | 18244.2 | 0 |
| 1776789000 | 18331.7 | -23.72 | -0.13 | 18373.09 | 18543.81 | 18314.63 | 0 |
| 1776702600 | 18355.42 | -132.64 | -0.72 | 18356.1 | 18449.75 | 18332 | 0 |
| 1776443400 | 18488.06 | 210.44 | 1.15 | 18241.69 | 18505.9 | 18238.51 | 0 |
| 1776357000 | 18277.62 | -124.82 | -0.68 | 18398.78 | 18438.22 | 18243.02 | 0 |
| 1776270600 | 18402.44 | 105.01 | 0.57 | 18285.28 | 18524.97 | 18283.11 | 0 |
| 1776184200 | 18297.43 | 281.7 | 1.56 | 18151.69 | 18324.78 | 18150.39 | 0 |
| 1776097800 | 18015.73 | 115.32 | 0.64 | 17922.21 | 18015.73 | 17807.12 | 0 |
| 1775838600 | 17900.41 | -226.22 | -1.25 | 18073.31 | 18098.97 | 17865.94 | 0 |
| 1775752200 | 18126.63 | 97.8 | 0.54 | 18047.6 | 18144.08 | 17937.82 | 0 |
| 1775665800 | 18028.83 | 413.36 | 2.35 | 17656.32 | 18149.72 | 17656.28 | 0 |
| 1775579400 | 17615.47 | 67.83 | 0.39 | 17616.59 | 17660.26 | 17506.91 | 0 |
| 1775147400 | 17547.64 | -50.76 | -0.29 | 17529.87 | 17673.16 | 17297.97 | 0 |
| 1775061000 | 17598.4 | 294.24 | 1.70 | 17476.91 | 17653.85 | 17464.51 | 0 |
| 1774974600 | 17304.16 | 107.3 | 0.62 | 17120.87 | 17386.44 | 17119.68 | 0 |
| 1774888200 | 17196.86 | 153.68 | 0.90 | 16944.27 | 17253.99 | 16920.8 | 0 |
| 1774632600 | 17043.18 | -219.02 | -1.27 | 17269.36 | 17269.58 | 16970.75 | 0 |
| 1774546200 | 17262.2 | -156.53 | -0.90 | 17371.2 | 17417.44 | 17237.09 | 0 |
| 1774459800 | 17418.73 | -9.25 | -0.05 | 17393.63 | 17593.49 | 17305.52 | 0 |
| 1774373400 | 17427.98 | -14.68 | -0.08 | 17428.36 | 17498.81 | 17271.59 | 0 |
| 1774287000 | 17442.66 | 36 | 0.21 | 17321.09 | 17635.35 | 17285.71 | 0 |
| 1774027800 | 17406.66 | 156.93 | 0.91 | 17357.47 | 17417.82 | 17246.92 | 0 |
| 1773941400 | 17249.73 | -220.97 | -1.26 | 17402.61 | 17404.13 | 17207.93 | 0 |
| 1773855000 | 17470.7 | -124.57 | -0.71 | 17558.9 | 17587.4 | 17465.4 | 0 |
| 1773768600 | 17595.27 | 217.57 | 1.25 | 17395.23 | 17693.75 | 17387.67 | 0 |
| 1773682200 | 17377.7 | 85.1 | 0.49 | 17248.22 | 17533.65 | 17234.97 | 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。
