Hot Features
プレミアム
FTSE CNBC Global 300 Travel and Leisure (FCNBCG4050)
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 | -252.54 | -1.33480905476 | 18919.56 | 19060.48 | 18354.08 | 0 | 0 | IX |
| 4 | 269.79 | 1.46647076761 | 18397.23 | 19077.71 | 18069.95 | 0 | 0 | IX |
| 12 | -195.46 | -1.03623701655 | 18862.48 | 19562.58 | 17440.2 | 0 | 0 | IX |
| 26 | -1163.66 | -5.86797830432 | 19830.68 | 19852.2 | 17371.16 | 0 | 0 | IX |
| 52 | -1302.29 | -6.52145717604 | 19969.31 | 20313.1 | 17371.16 | 0 | 0 | IX |
| 156 | 426.22 | 2.33662997237 | 18240.8 | 20313.1 | 15895.23 | 0 | 0 | IX |
| 260 | 426.22 | 2.33662997237 | 18240.8 | 20313.1 | 15895.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 18745.17 | 87.68 | 0.47 | 18629.52 | 18827.83 | 18629.5 | 0 |
| 1783614600 | 18657.49 | 282.46 | 1.54 | 18445.52 | 18657.49 | 18354.08 | 0 |
| 1783528200 | 18375.03 | -389.41 | -2.08 | 18797.68 | 18813.63 | 18364.49 | 0 |
| 1783441800 | 18764.44 | 122.25 | 0.66 | 18741.55 | 19060.48 | 18730.01 | 0 |
| 1783355400 | 18642.19 | -287.66 | -1.52 | 18929.87 | 18985.75 | 18581.65 | 0 |
| 1783096200 | 18929.85 | 44.79 | 0.24 | 18919.56 | 18938.42 | 18919.53 | 0 |
| 1783009800 | 18885.06 | 108.13 | 0.58 | 18672.87 | 18905.74 | 18662.21 | 0 |
| 1782923400 | 18776.93 | 125.71 | 0.67 | 18580.74 | 18819.53 | 18569.26 | 0 |
| 1782837000 | 18651.22 | -59.56 | -0.32 | 18718.54 | 18718.54 | 18555.63 | 0 |
| 1782750600 | 18710.78 | -43.37 | -0.23 | 18695.93 | 18881.69 | 18695.9 | 0 |
| 1782491400 | 18754.15 | 155.53 | 0.84 | 18481.55 | 18776.7 | 18458.79 | 0 |
| 1782405000 | 18598.62 | -233.83 | -1.24 | 18785.78 | 18828.71 | 18598.62 | 0 |
| 1782318600 | 18832.45 | 506.78 | 2.77 | 18364.87 | 18949.19 | 18364.84 | 0 |
| 1782232200 | 18325.67 | -129.45 | -0.70 | 18325.09 | 18366.65 | 18069.95 | 0 |
| 1782145800 | 18455.12 | -263.59 | -1.41 | 18718.66 | 18718.69 | 18419.74 | 0 |
| 1781886600 | 18718.71 | -113.38 | -0.60 | 18718.67 | 18718.77 | 18718.56 | 0 |
| 1781800200 | 18832.09 | -91.62 | -0.48 | 18664.48 | 18878.98 | 18655.51 | 0 |
| 1781713800 | 18923.71 | -62.48 | -0.33 | 18993.72 | 19050.18 | 18837.36 | 0 |
| 1781627400 | 18986.19 | 45.96 | 0.24 | 18914.25 | 19035.43 | 18902.82 | 0 |
| 1781541000 | 18940.23 | 421.43 | 2.28 | 18586.93 | 19077.71 | 18579.84 | 0 |
| 1781281800 | 18518.8 | 467.29 | 2.59 | 18397.23 | 18632.23 | 18391.88 | 0 |
| 1781195400 | 18051.51 | 15.64 | 0.09 | 17969.36 | 18167.16 | 17950.8 | 0 |
| 1781109000 | 18035.87 | -105.98 | -0.58 | 18147.98 | 18206.76 | 18031.68 | 0 |
| 1781022600 | 18141.85 | 188.48 | 1.05 | 17883.97 | 18297.35 | 17877.79 | 0 |
| 1780936200 | 17953.37 | -113.98 | -0.63 | 18055.39 | 18079.67 | 17900.68 | 0 |
| 1780677000 | 18067.35 | 38.61 | 0.21 | 17951.32 | 18219.74 | 17942.76 | 0 |
| 1780590600 | 18028.74 | 42.43 | 0.24 | 17865.73 | 18191.23 | 17858.42 | 0 |
| 1780504200 | 17986.31 | -70.54 | -0.39 | 18007.7 | 18039.62 | 17922.37 | 0 |
| 1780417800 | 18056.85 | 111.2 | 0.62 | 18134.03 | 18152.3 | 17868.91 | 0 |
| 1780331400 | 17945.65 | -283.5 | -1.56 | 18137.46 | 18151.59 | 17890.05 | 0 |
| 1780072200 | 18229.15 | -48.2 | -0.26 | 18288.54 | 18304.26 | 18192.37 | 0 |
| 1779985800 | 18277.35 | -51.9 | -0.28 | 18306.3 | 18328.1 | 18142.8 | 0 |
| 1779899400 | 18329.25 | 333.33 | 1.85 | 17996.28 | 18438.89 | 17996.27 | 0 |
| 1779813000 | 17995.92 | 79.45 | 0.44 | 17938.35 | 18116.95 | 17927.44 | 0 |
| 1779467400 | 17916.47 | 134.7 | 0.76 | 18024 | 18032.99 | 17873.82 | 0 |
| 1779381000 | 17781.77 | -76.13 | -0.43 | 17951.12 | 17956.77 | 17650.06 | 0 |
| 1779294600 | 17857.9 | 46.81 | 0.26 | 17700.22 | 17921.19 | 17440.2 | 0 |
| 1779208200 | 17811.09 | -54.55 | -0.31 | 17863.47 | 17945.97 | 17652.58 | 0 |
| 1779121800 | 17865.64 | 109.67 | 0.62 | 17730.88 | 18040.23 | 17717.32 | 0 |
| 1778862600 | 17755.97 | -99.04 | -0.55 | 17761.85 | 17829.48 | 17659.56 | 0 |
| 1778776200 | 17855.01 | 71.75 | 0.40 | 17723.48 | 17967.79 | 17711.42 | 0 |
| 1778689800 | 17783.26 | -71.91 | -0.40 | 17827.72 | 17873.53 | 17701.68 | 0 |
| 1778603400 | 17855.17 | 7.17 | 0.04 | 17797.1 | 17921.1 | 17770.98 | 0 |
| 1778517000 | 17848 | -496.64 | -2.71 | 18107.14 | 18107.18 | 17810.35 | 0 |
| 1778257800 | 18344.64 | -161.77 | -0.87 | 18395.89 | 18451.28 | 18288.84 | 0 |
| 1778171400 | 18506.41 | 98.69 | 0.54 | 18441.69 | 18600.05 | 18404.22 | 0 |
| 1778085000 | 18407.72 | 281.15 | 1.55 | 18132.57 | 18530.36 | 18126.65 | 0 |
| 1777998600 | 18126.57 | -334.4 | -1.81 | 18012.01 | 18129.16 | 17973.72 | 0 |
| 1777653000 | 18460.97 | -19.81 | -0.11 | 18463.02 | 18625.13 | 18456.41 | 0 |
| 1777566600 | 18480.78 | 187.18 | 1.02 | 18310.54 | 18612.82 | 18307.54 | 0 |
| 1777480200 | 18293.6 | -79.62 | -0.43 | 18208.26 | 18334.83 | 18094.6 | 0 |
| 1777393800 | 18373.22 | -133.25 | -0.72 | 18366.22 | 18441.4 | 18269.21 | 0 |
| 1777307400 | 18506.47 | -208 | -1.11 | 18694.69 | 18694.73 | 18480.66 | 0 |
| 1777048200 | 18714.47 | -68.66 | -0.37 | 18635.6 | 18733.44 | 18535.07 | 0 |
| 1776961800 | 18783.13 | 8.15 | 0.04 | 18752.2 | 18841.52 | 18709.29 | 0 |
| 1776875400 | 18774.98 | -370.83 | -1.94 | 19047.67 | 19090.91 | 18774.59 | 0 |
| 1776789000 | 19145.81 | -125.28 | -0.65 | 19297.91 | 19351.17 | 19095.1 | 0 |
| 1776702600 | 19271.09 | -223.38 | -1.15 | 19391.97 | 19395.15 | 19200.98 | 0 |
| 1776443400 | 19494.47 | 524.73 | 2.77 | 18858.13 | 19562.58 | 18856.93 | 0 |
| 1776357000 | 18969.74 | -17.86 | -0.09 | 18958.09 | 19123.13 | 18929.71 | 0 |
| 1776270600 | 18987.6 | 142.91 | 0.76 | 18830.95 | 18988.16 | 18830.85 | 0 |
| 1776184200 | 18844.69 | 349.34 | 1.89 | 18641.44 | 18867.93 | 18639.94 | 0 |
| 1776097800 | 18495.35 | 78.8 | 0.43 | 18477.94 | 18499.3 | 18250.59 | 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。
