Hot Features
プレミアム
FTSE China Quality Dividend Sustainable Prosperity Net Tax (FCQDSPN)
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 | -44.56 | -4.14596475558 | 1074.78 | 1079.22 | 1028.21 | 0 | 0 | IX |
| 4 | -93.66 | -8.3336299249 | 1123.88 | 1129.13 | 1028.21 | 0 | 0 | IX |
| 12 | -62.92 | -5.75589585963 | 1093.14 | 1158.36 | 1028.21 | 0 | 0 | IX |
| 26 | -29.24 | -2.75989655107 | 1059.46 | 1158.36 | 1028.21 | 0 | 0 | IX |
| 52 | -26.98 | -2.55202421491 | 1057.2 | 1158.36 | 1012.32 | 0 | 0 | IX |
| 156 | -26.98 | -2.55202421491 | 1057.2 | 1158.36 | 1012.32 | 0 | 0 | IX |
| 260 | -26.98 | -2.55202421491 | 1057.2 | 1158.36 | 1012.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 1030.22 | -13.47 | -1.29 | 1042.89 | 1043.4 | 1028.21 | 0 |
| 1782923400 | 1043.69 | -2.34 | -0.22 | 1045.8 | 1048.29 | 1041.38 | 0 |
| 1782837000 | 1046.03 | -9.17 | -0.87 | 1053.84 | 1053.84 | 1040.07 | 0 |
| 1782750600 | 1055.2 | 1.72 | 0.16 | 1055.1 | 1058.59 | 1042.88 | 0 |
| 1782491400 | 1053.48 | -20.61 | -1.92 | 1073.7 | 1073.7 | 1043.33 | 0 |
| 1782405000 | 1074.09 | -1.55 | -0.14 | 1074.78 | 1079.22 | 1067.75 | 0 |
| 1782318600 | 1075.64 | -6.51 | -0.60 | 1083.78 | 1085.1 | 1071.85 | 0 |
| 1782232200 | 1082.15 | -28.29 | -2.55 | 1109.99 | 1109.99 | 1078.18 | 0 |
| 1782145800 | 1110.44 | 12.79 | 1.17 | 1094.77 | 1112.56 | 1086.42 | 0 |
| 1781886600 | 1097.65 | 0 | 0.00 | 1097.65 | 1097.65 | 1097.65 | 0 |
| 1781800200 | 1097.65 | -14.66 | -1.32 | 1107.2 | 1108 | 1093.73 | 0 |
| 1781713800 | 1112.31 | -6.78 | -0.61 | 1118.51 | 1121.6199 | 1109.6099 | 0 |
| 1781627400 | 1119.09 | -4.53 | -0.40 | 1122.16 | 1128.19 | 1116.1099 | 0 |
| 1781541000 | 1123.6199 | 8.43 | 0.76 | 1117.23 | 1129.13 | 1117.23 | 0 |
| 1781281800 | 1115.19 | 19.41 | 1.77 | 1099.1199 | 1121.45 | 1099.09 | 0 |
| 1781195400 | 1095.78 | -4.72 | -0.43 | 1100.45 | 1103.64 | 1090.39 | 0 |
| 1781109000 | 1100.5 | -4.69 | -0.42 | 1102.91 | 1102.91 | 1093.73 | 0 |
| 1781022600 | 1105.19 | 10.78 | 0.99 | 1094.47 | 1108.9 | 1093.44 | 0 |
| 1780936200 | 1094.41 | -12.29 | -1.11 | 1099.48 | 1102.28 | 1084.82 | 0 |
| 1780677000 | 1106.7 | -9.45 | -0.85 | 1115.04 | 1117.82 | 1104.93 | 0 |
| 1780590600 | 1116.15 | -10.14 | -0.90 | 1123.88 | 1123.88 | 1112.97 | 0 |
| 1780504200 | 1126.29 | -6.12 | -0.54 | 1131.99 | 1131.99 | 1121.5 | 0 |
| 1780417800 | 1132.41 | 15.24 | 1.36 | 1115.4 | 1132.85 | 1115.4 | 0 |
| 1780331400 | 1117.17 | 3.04 | 0.27 | 1111.66 | 1121.91 | 1111.6199 | 0 |
| 1780072200 | 1114.13 | 8.05 | 0.73 | 1108.73 | 1121.19 | 1108.03 | 0 |
| 1779985800 | 1106.08 | -3.61 | -0.33 | 1109.21 | 1109.25 | 1093.82 | 0 |
| 1779899400 | 1109.69 | -7.3 | -0.65 | 1116.71 | 1121.29 | 1107.65 | 0 |
| 1779813000 | 1116.99 | 9.58 | 0.87 | 1112.39 | 1119.6199 | 1106.25 | 0 |
| 1779467400 | 1107.41 | 9.94 | 0.91 | 1103.52 | 1111.97 | 1098.88 | 0 |
| 1779381000 | 1097.47 | -16.21 | -1.46 | 1115.08 | 1123.03 | 1097.05 | 0 |
| 1779294600 | 1113.68 | -9.95 | -0.89 | 1120.58 | 1120.64 | 1109.59 | 0 |
| 1779208200 | 1123.63 | 7.2 | 0.64 | 1116.6 | 1125.05 | 1111.73 | 0 |
| 1779121800 | 1116.43 | -3.68 | -0.33 | 1117.91 | 1117.91 | 1110.1099 | 0 |
| 1778862600 | 1120.1099 | -17.19 | -1.51 | 1135.1 | 1136.1199 | 1116.09 | 0 |
| 1778776200 | 1137.3 | -10.98 | -0.96 | 1154.07 | 1158.3599 | 1136.27 | 0 |
| 1778689800 | 1148.28 | 6.1 | 0.53 | 1142.28 | 1149.6 | 1140.21 | 0 |
| 1778603400 | 1142.18 | 2.62 | 0.23 | 1141.82 | 1146 | 1139.85 | 0 |
| 1778517000 | 1139.56 | 10.5 | 0.93 | 1130.05 | 1141.64 | 1129.84 | 0 |
| 1778257800 | 1129.06 | -5.9 | -0.52 | 1131.05 | 1131.19 | 1124.91 | 0 |
| 1778171400 | 1134.96 | 0.73 | 0.06 | 1135.03 | 1140.66 | 1132.6 | 0 |
| 1778085000 | 1134.23 | 14.06 | 1.26 | 1123.81 | 1134.23 | 1120.31 | 0 |
| 1777998600 | 1120.17 | -2.99 | -0.27 | 1120.18 | 1120.82 | 1113.01 | 0 |
| 1777653000 | 1123.16 | 0 | 0.00 | 1123.16 | 1123.16 | 1123.16 | 0 |
| 1777566600 | 1123.16 | -16.77 | -1.47 | 1135.57 | 1138.49 | 1122.91 | 0 |
| 1777480200 | 1139.93 | 15.96 | 1.42 | 1125.3 | 1140.04 | 1124.33 | 0 |
| 1777393800 | 1123.97 | -1.92 | -0.17 | 1123.6099 | 1124.4 | 1117.82 | 0 |
| 1777307400 | 1125.89 | -1.71 | -0.15 | 1128.2 | 1131.24 | 1124.21 | 0 |
| 1777048200 | 1127.6 | -1.06 | -0.09 | 1127.2 | 1129.39 | 1119.47 | 0 |
| 1776961800 | 1128.66 | -0.07 | -0.01 | 1130.05 | 1132.79 | 1124.22 | 0 |
| 1776875400 | 1128.73 | 1.98 | 0.18 | 1129.56 | 1130 | 1126.89 | 0 |
| 1776789000 | 1126.75 | 10.71 | 0.96 | 1117.99 | 1126.89 | 1115.92 | 0 |
| 1776702600 | 1116.04 | 4.31 | 0.39 | 1112.3599 | 1116.63 | 1108.03 | 0 |
| 1776443400 | 1111.73 | -4.98 | -0.45 | 1110.75 | 1111.96 | 1109.33 | 0 |
| 1776357000 | 1116.71 | 10.2 | 0.92 | 1106.39 | 1116.95 | 1106.39 | 0 |
| 1776270600 | 1106.51 | -5.13 | -0.46 | 1113.32 | 1115.95 | 1104.8699 | 0 |
| 1776184200 | 1111.64 | 11.93 | 1.08 | 1103.31 | 1112.94 | 1103.31 | 0 |
| 1776097800 | 1099.71 | 1.23 | 0.11 | 1096.14 | 1099.83 | 1090.8599 | 0 |
| 1775838600 | 1098.48 | 8.37 | 0.77 | 1092.83 | 1102.24 | 1092.6199 | 0 |
| 1775752200 | 1090.1099 | -5.68 | -0.52 | 1093.14 | 1093.16 | 1085.1099 | 0 |
| 1775665800 | 1095.79 | 24.88 | 2.32 | 1079.84 | 1096.46 | 1079.84 | 0 |
| 1775579400 | 1070.91 | -3.51 | -0.33 | 1070.9 | 1073.3599 | 1068.8 | 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。
