Hot Features
プレミアム
FTSE CSE Morocco 15 (FCSE)
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 | -335.42 | -1.85676216372 | 18064.78 | 18408.8 | 17631.28 | 0 | 0 | IX |
| 4 | -95.71 | -0.536940387892 | 17825.07 | 18408.8 | 17038.89 | 0 | 0 | IX |
| 12 | 1744.24 | 10.9116478325 | 15985.12 | 18408.8 | 15738.54 | 0 | 0 | IX |
| 26 | 265.9 | 1.52260777647 | 17463.46 | 18408.8 | 15073.02 | 0 | 0 | IX |
| 52 | 19.91 | 0.112425851735 | 17709.45 | 19534.74 | 15073.02 | 0 | 0 | IX |
| 156 | 7459.95 | 72.6424400233 | 10269.41 | 19534.74 | 10269.41 | 0 | 0 | IX |
| 260 | 7459.95 | 72.6424400233 | 10269.41 | 19534.74 | 10269.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 17729.36 | -21.34 | -0.12 | 17742.81 | 17857.13 | 17699.57 | 0 |
| 1780504200 | 17750.7 | 4.75 | 0.03 | 17845.66 | 17875.52 | 17631.28 | 0 |
| 1780417800 | 17745.95 | -388.85 | -2.14 | 18174.11 | 18224.48 | 17745.95 | 0 |
| 1780331400 | 18134.8 | 70.02 | 0.39 | 18190.52 | 18408.8 | 18126.49 | 0 |
| 1780072200 | 18064.78 | 0 | 0.00 | 18064.78 | 18064.78 | 18064.78 | 0 |
| 1779985800 | 18064.78 | 0 | 0.00 | 18064.78 | 18064.78 | 18064.78 | 0 |
| 1779899400 | 18064.78 | 0 | 0.00 | 18064.78 | 18064.78 | 18064.78 | 0 |
| 1779813000 | 18064.78 | 698.75 | 4.02 | 18198.64 | 18226.87 | 18036.89 | 0 |
| 1779467400 | 17366.03 | 103 | 0.60 | 17387.5 | 17495.71 | 17341.59 | 0 |
| 1779381000 | 17263.03 | 224.14 | 1.32 | 17275.07 | 17422.49 | 17249.17 | 0 |
| 1779294600 | 17038.89 | -131.91 | -0.77 | 17269.39 | 17293.3 | 17038.89 | 0 |
| 1779208200 | 17170.8 | -234.91 | -1.35 | 17568.27 | 17709.24 | 17170.8 | 0 |
| 1779121800 | 17405.71 | 122.66 | 0.71 | 17255.1 | 17448.5 | 17253.95 | 0 |
| 1778862600 | 17283.05 | -357.07 | -2.02 | 17599.26 | 17679.2 | 17274.97 | 0 |
| 1778776200 | 17640.12 | -148.16 | -0.83 | 17889.42 | 17959.47 | 17640.12 | 0 |
| 1778689800 | 17788.28 | 189.92 | 1.08 | 17787.66 | 17881.61 | 17750.03 | 0 |
| 1778603400 | 17598.36 | -83.55 | -0.47 | 17710.26 | 17724.4 | 17598.36 | 0 |
| 1778517000 | 17681.91 | -87.66 | -0.49 | 17708.62 | 17809.99 | 17671.09 | 0 |
| 1778257800 | 17769.57 | 62.09 | 0.35 | 17721.69 | 17819.36 | 17687.82 | 0 |
| 1778171400 | 17707.48 | -43.18 | -0.24 | 17825.07 | 17844.4 | 17707.48 | 0 |
| 1778085000 | 17750.66 | 271.09 | 1.55 | 17819.71 | 17874.29 | 17719.42 | 0 |
| 1777998600 | 17479.57 | -24.18 | -0.14 | 17561.27 | 17635.51 | 17479.57 | 0 |
| 1777653000 | 17503.75 | 0 | 0.00 | 17503.75 | 17503.75 | 17503.75 | 0 |
| 1777566600 | 17503.75 | -114.13 | -0.65 | 17499.94 | 17609.44 | 17499.94 | 0 |
| 1777480200 | 17617.88 | 3.87 | 0.02 | 17710.74 | 17734.74 | 17591.22 | 0 |
| 1777393800 | 17614.01 | -101.62 | -0.57 | 17773.71 | 17829.01 | 17614.01 | 0 |
| 1777307400 | 17715.63 | -29.82 | -0.17 | 17876.52 | 17901.9 | 17715.63 | 0 |
| 1777048200 | 17745.45 | -321.96 | -1.78 | 18022.56 | 18022.56 | 17745.45 | 0 |
| 1776961800 | 18067.41 | -0.38 | -0.00 | 18108.82 | 18177.36 | 18012.4 | 0 |
| 1776875400 | 18067.79 | 5.51 | 0.03 | 18015.87 | 18081.62 | 17977.38 | 0 |
| 1776789000 | 18062.28 | 129.3 | 0.72 | 17996.48 | 18150.79 | 17919.88 | 0 |
| 1776702600 | 17932.98 | -183.49 | -1.01 | 17937.53 | 17937.53 | 17807.43 | 0 |
| 1776443400 | 18116.47 | 395.61 | 2.23 | 17715.41 | 18305.43 | 17630.85 | 0 |
| 1776357000 | 17720.86 | 29.67 | 0.17 | 17683.21 | 17793.21 | 17625.19 | 0 |
| 1776270600 | 17691.19 | -42.29 | -0.24 | 17895.3 | 17919.43 | 17636.51 | 0 |
| 1776184200 | 17733.48 | 350.95 | 2.02 | 17686.89 | 17856.53 | 17641.45 | 0 |
| 1776097800 | 17382.53 | 38.59 | 0.22 | 17230.97 | 17452.12 | 17202.25 | 0 |
| 1775838600 | 17343.94 | 356.82 | 2.10 | 17043.92 | 17368.47 | 17042.17 | 0 |
| 1775752200 | 16987.12 | -4.21 | -0.02 | 16970.1 | 17003.49 | 16893.62 | 0 |
| 1775665800 | 16991.33 | 686.57 | 4.21 | 16963.74 | 17023.48 | 16884.46 | 0 |
| 1775579400 | 16304.76 | -108.24 | -0.66 | 16566.34 | 16566.34 | 16302.68 | 0 |
| 1775147400 | 16413 | 10.53 | 0.06 | 16395.06 | 16489.279 | 16370.11 | 0 |
| 1775061000 | 16402.47 | 417.04 | 2.61 | 16267.3 | 16491.73 | 16213.67 | 0 |
| 1774974600 | 15985.43 | -160.05 | -0.99 | 16178.49 | 16178.49 | 15975.41 | 0 |
| 1774888200 | 16145.48 | 113.3 | 0.71 | 16224.08 | 16224.08 | 16116.51 | 0 |
| 1774632600 | 16032.18 | -190.37 | -1.17 | 16331.87 | 16387.47 | 16032.18 | 0 |
| 1774546200 | 16222.55 | -172.81 | -1.05 | 16379.07 | 16451.45 | 16222.55 | 0 |
| 1774459800 | 16395.36 | 300.89 | 1.87 | 16299.91 | 16424.65 | 16260.28 | 0 |
| 1774373400 | 16094.47 | -8.9 | -0.06 | 16188.24 | 16240.1 | 16080.55 | 0 |
| 1774287000 | 16103.37 | 0 | 0.00 | 16103.37 | 16103.37 | 16103.37 | 0 |
| 1774027800 | 16103.37 | 0 | 0.00 | 16103.37 | 16103.37 | 16103.37 | 0 |
| 1773941400 | 16103.37 | -213.33 | -1.31 | 16316.7 | 16316.7 | 15993.49 | 0 |
| 1773855000 | 16316.7 | 392.76 | 2.47 | 15923.94 | 16316.7 | 15923.94 | 0 |
| 1773768600 | 15923.94 | 76.75 | 0.48 | 15847.19 | 15995.12 | 15847.19 | 0 |
| 1773682200 | 15847.19 | 108.65 | 0.69 | 15738.54 | 15905.53 | 15738.54 | 0 |
| 1773423000 | 15738.54 | -233 | -1.46 | 15971.54 | 16062.32 | 15738.54 | 0 |
| 1773336600 | 15971.54 | -13.58 | -0.08 | 15985.12 | 16142.59 | 15971.15 | 0 |
| 1773250200 | 15985.12 | 341.02 | 2.18 | 15644.1 | 16071.89 | 15644.1 | 0 |
| 1773163800 | 15644.1 | 368.15 | 2.41 | 15275.95 | 16109.28 | 15275.95 | 0 |
| 1773077400 | 15275.95 | -582 | -3.67 | 15857.95 | 15857.95 | 15275.95 | 0 |
| 1772818200 | 15857.95 | -90.12 | -0.57 | 15948.07 | 16221.32 | 15814.25 | 0 |
| 1772731800 | 15948.07 | 644.65 | 4.21 | 15303.42 | 15948.07 | 15303.42 | 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。
