Hot Features
プレミアム
FTSE CNBC Global 300 Insurance (FCNBCG3030)
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 | -25.15 | -0.263563291869 | 9542.3 | 9668.88 | 9488.72 | 0 | 0 | IX |
| 4 | 562.25 | 6.27868541246 | 8954.9 | 9668.88 | 8927.82 | 0 | 0 | IX |
| 12 | 257.41 | 2.77988366844 | 9259.74 | 9668.88 | 8655.01 | 0 | 0 | IX |
| 26 | 319.23 | 3.47067597892 | 9197.92 | 9668.88 | 8615.66 | 0 | 0 | IX |
| 52 | 237.39 | 2.55814805555 | 9279.76 | 9668.88 | 8615.66 | 0 | 0 | IX |
| 156 | 1587.02 | 20.012534473 | 7930.13 | 9668.88 | 7892.93 | 0 | 0 | IX |
| 260 | 1587.02 | 20.012534473 | 7930.13 | 9668.88 | 7892.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9493.03 | -54.41 | -0.57 | 9518.45 | 9547.67 | 9488.72 | 0 |
| 1783614600 | 9547.44 | -29.81 | -0.31 | 9563.61 | 9572.49 | 9531.87 | 0 |
| 1783528200 | 9577.25 | -21.05 | -0.22 | 9586 | 9618.41 | 9527.81 | 0 |
| 1783441800 | 9598.3 | 67.83 | 0.71 | 9557.18 | 9668.8799 | 9518.85 | 0 |
| 1783355400 | 9530.47 | -19.59 | -0.21 | 9559.53 | 9608.19 | 9512.14 | 0 |
| 1783096200 | 9550.06 | 55.38 | 0.58 | 9542.3 | 9577.34 | 9534.73 | 0 |
| 1783009800 | 9494.68 | 190.46 | 2.05 | 9327.8799 | 9506.26 | 9327.59 | 0 |
| 1782923400 | 9304.22 | 69.93 | 0.76 | 9206.83 | 9315.05 | 9150.51 | 0 |
| 1782837000 | 9234.29 | 46.77 | 0.51 | 9193.9599 | 9234.83 | 9152.87 | 0 |
| 1782750600 | 9187.52 | 91.76 | 1.01 | 9168.66 | 9227.34 | 9157.8799 | 0 |
| 1782491400 | 9095.76 | 40.77 | 0.45 | 9015.04 | 9101.74 | 8979.28 | 0 |
| 1782405000 | 9054.99 | -42.06 | -0.46 | 9083.27 | 9125.97 | 9047.35 | 0 |
| 1782318600 | 9097.05 | 29.02 | 0.32 | 9059.67 | 9099.69 | 9011.73 | 0 |
| 1782232200 | 9068.03 | 16.07 | 0.18 | 9040.91 | 9080.47 | 8960.75 | 0 |
| 1782145800 | 9051.9599 | 85.37 | 0.95 | 8967.3 | 9073.27 | 8941.7099 | 0 |
| 1781886600 | 8966.59 | 14.57 | 0.16 | 8953.79 | 8978.64 | 8933.1299 | 0 |
| 1781800200 | 8952.02 | -134.64 | -1.48 | 9046.37 | 9047.83 | 8945.17 | 0 |
| 1781713800 | 9086.66 | -35.5 | -0.39 | 9114.11 | 9124.89 | 9062.36 | 0 |
| 1781627400 | 9122.16 | 36.23 | 0.40 | 9066.49 | 9136.44 | 9028.02 | 0 |
| 1781541000 | 9085.93 | 101.06 | 1.12 | 9009.82 | 9111.06 | 9006.3 | 0 |
| 1781281800 | 8984.87 | 29.8 | 0.33 | 8954.9 | 9003.78 | 8927.82 | 0 |
| 1781195400 | 8955.07 | 9.6 | 0.11 | 8920.31 | 8999.47 | 8919.36 | 0 |
| 1781109000 | 8945.47 | 81.08 | 0.91 | 8850.17 | 8957.72 | 8820.4599 | 0 |
| 1781022600 | 8864.39 | 93.87 | 1.07 | 8773.69 | 8868.61 | 8756.61 | 0 |
| 1780936200 | 8770.52 | -6.42 | -0.07 | 8814.49 | 8830.64 | 8757.5 | 0 |
| 1780677000 | 8776.94 | 51.98 | 0.60 | 8728.34 | 8790.69 | 8692.44 | 0 |
| 1780590600 | 8724.9599 | -6.69 | -0.08 | 8711.94 | 8792.9599 | 8655.01 | 0 |
| 1780504200 | 8731.65 | -87.63 | -0.99 | 8829.76 | 8830.79 | 8725.59 | 0 |
| 1780417800 | 8819.28 | 22.07 | 0.25 | 8800.24 | 8823.1299 | 8771.1299 | 0 |
| 1780331400 | 8797.2099 | -64.63 | -0.73 | 8840.35 | 8850.19 | 8755.89 | 0 |
| 1780072200 | 8861.84 | -34.51 | -0.39 | 8872.84 | 8899.12 | 8837.22 | 0 |
| 1779985800 | 8896.35 | -151.67 | -1.68 | 9014.45 | 9014.45 | 8886.26 | 0 |
| 1779899400 | 9048.02 | -29.69 | -0.33 | 9074.85 | 9134.41 | 9039.84 | 0 |
| 1779813000 | 9077.7099 | -16.31 | -0.18 | 9140.98 | 9148.36 | 9072.58 | 0 |
| 1779467400 | 9094.02 | -45.57 | -0.50 | 9117.94 | 9134.39 | 9077.26 | 0 |
| 1779381000 | 9139.59 | -13.37 | -0.15 | 9161.34 | 9182.98 | 9065.3799 | 0 |
| 1779294600 | 9152.9599 | -56.91 | -0.62 | 9176.75 | 9182.33 | 9099.27 | 0 |
| 1779208200 | 9209.87 | 47.21 | 0.52 | 9205.94 | 9238.3799 | 9176.17 | 0 |
| 1779121800 | 9162.66 | 101.15 | 1.12 | 9056.8799 | 9184.22 | 9010.04 | 0 |
| 1778862600 | 9061.51 | 22.94 | 0.25 | 9060.94 | 9089.92 | 9007.9599 | 0 |
| 1778776200 | 9038.57 | 70.65 | 0.79 | 8982.9 | 9067.36 | 8959.86 | 0 |
| 1778689800 | 8967.92 | -33.72 | -0.37 | 9007.2099 | 9075.04 | 8967.64 | 0 |
| 1778603400 | 9001.64 | -33.74 | -0.37 | 9047.24 | 9059.73 | 8941.67 | 0 |
| 1778517000 | 9035.3799 | -6.17 | -0.07 | 9044.5 | 9073.33 | 8992.45 | 0 |
| 1778257800 | 9041.55 | -178.43 | -1.94 | 9178.92 | 9180.4 | 9025.45 | 0 |
| 1778171400 | 9219.98 | 9.03 | 0.10 | 9203.49 | 9247.32 | 9177.85 | 0 |
| 1778085000 | 9210.95 | 130.99 | 1.44 | 9086.45 | 9270.19 | 9082.75 | 0 |
| 1777998600 | 9079.9599 | -94.85 | -1.03 | 9065.51 | 9112.94 | 9040.34 | 0 |
| 1777653000 | 9174.81 | 25.55 | 0.28 | 9146.73 | 9221.2 | 9144.99 | 0 |
| 1777566600 | 9149.26 | 8.63 | 0.09 | 9130.44 | 9159.18 | 9063.26 | 0 |
| 1777480200 | 9140.6299 | -79.03 | -0.86 | 9207.75 | 9251.09 | 9119.19 | 0 |
| 1777393800 | 9219.66 | 24.99 | 0.27 | 9164.17 | 9227.56 | 9144.62 | 0 |
| 1777307400 | 9194.67 | 24.03 | 0.26 | 9152.3 | 9209.44 | 9127.95 | 0 |
| 1777048200 | 9170.64 | -33.81 | -0.37 | 9228.16 | 9234.87 | 9148.81 | 0 |
| 1776961800 | 9204.45 | -28.63 | -0.31 | 9219.81 | 9233.18 | 9153.8799 | 0 |
| 1776875400 | 9233.08 | -115.68 | -1.24 | 9373.75 | 9378.66 | 9231.75 | 0 |
| 1776789000 | 9348.76 | 4.73 | 0.05 | 9333.7099 | 9361.24 | 9316.6 | 0 |
| 1776702600 | 9344.03 | 22.83 | 0.24 | 9285.83 | 9364.75 | 9280.52 | 0 |
| 1776443400 | 9321.2 | 24.51 | 0.26 | 9259.74 | 9334.92 | 9257.64 | 0 |
| 1776357000 | 9296.69 | 44.27 | 0.48 | 9257.59 | 9327.57 | 9252.1299 | 0 |
| 1776270600 | 9252.42 | 22.67 | 0.25 | 9224.12 | 9254.7099 | 9156.14 | 0 |
| 1776184200 | 9229.75 | 82.64 | 0.90 | 9207.27 | 9245.33 | 9193.03 | 0 |
| 1776097800 | 9147.11 | 17.96 | 0.20 | 9107.2099 | 9147.14 | 9060.9 | 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。
