Hot Features
プレミアム
FTSE Developed Europe Comprehensive Factor Net Tax Index (FDEUCPFN)
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 | -20.32 | -1.10204790003 | 1843.84 | 1847.21 | 1797.34 | 0 | 0 | IX |
| 4 | -31.83 | -1.71557927076 | 1855.35 | 1870.41 | 1785.41 | 0 | 0 | IX |
| 12 | -72.03 | -3.79995252038 | 1895.55 | 1899.72 | 1785.41 | 0 | 0 | IX |
| 26 | 61.62 | 3.49736080368 | 1761.9 | 1941.49 | 1691.43 | 0 | 0 | IX |
| 52 | 194.71 | 11.9541260184 | 1628.81 | 1941.49 | 1584 | 0 | 0 | IX |
| 156 | 610.09 | 50.2781371814 | 1213.43 | 1941.49 | 1213.43 | 0 | 0 | IX |
| 260 | 610.09 | 50.2781371814 | 1213.43 | 1941.49 | 1213.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1822.88 | 5.52 | 0.30 | 1819.76 | 1829.12 | 1816.25 | 0 |
| 1783614600 | 1817.36 | 13.99 | 0.78 | 1810.11 | 1819.73 | 1804.27 | 0 |
| 1783528200 | 1803.37 | -24.98 | -1.37 | 1826.59 | 1826.66 | 1797.34 | 0 |
| 1783441800 | 1828.35 | -0.99 | -0.05 | 1832.08 | 1843.48 | 1828.35 | 0 |
| 1783355400 | 1829.34 | -17.86 | -0.97 | 1843.84 | 1847.21 | 1827.65 | 0 |
| 1783096200 | 1847.2 | 11.63 | 0.63 | 1836.79 | 1849.37 | 1833.67 | 0 |
| 1783009800 | 1835.57 | 34.92 | 1.94 | 1802.01 | 1841.26 | 1799.62 | 0 |
| 1782923400 | 1800.65 | -15.48 | -0.85 | 1810.91 | 1811.65 | 1789.83 | 0 |
| 1782837000 | 1816.13 | 7.13 | 0.39 | 1807.32 | 1819.75 | 1807.31 | 0 |
| 1782750600 | 1809 | 0.86 | 0.05 | 1811.22 | 1813.04 | 1803.5 | 0 |
| 1782491400 | 1808.14 | -6.79 | -0.37 | 1814.26 | 1815.76 | 1804.37 | 0 |
| 1782405000 | 1814.93 | 17.16 | 0.95 | 1800.31 | 1823.08 | 1800.29 | 0 |
| 1782318600 | 1797.77 | -0.95 | -0.05 | 1794.79 | 1800.56 | 1785.41 | 0 |
| 1782232200 | 1798.72 | -18.3 | -1.01 | 1812.32 | 1812.34 | 1788.34 | 0 |
| 1782145800 | 1817.02 | 6.98 | 0.39 | 1808.19 | 1817.02 | 1799.61 | 0 |
| 1781886600 | 1810.04 | -5.67 | -0.31 | 1807.76 | 1814.06 | 1805.98 | 0 |
| 1781800200 | 1815.71 | -27.66 | -1.50 | 1831.49 | 1832.2 | 1802.56 | 0 |
| 1781713800 | 1843.37 | -4.91 | -0.27 | 1848.27 | 1848.38 | 1836.87 | 0 |
| 1781627400 | 1848.28 | 0.68 | 0.04 | 1843.35 | 1853.24 | 1842.25 | 0 |
| 1781541000 | 1847.6 | -2.92 | -0.16 | 1855.35 | 1870.41 | 1847.6 | 0 |
| 1781281800 | 1850.52 | 31.98 | 1.76 | 1828.64 | 1851.66 | 1828.55 | 0 |
| 1781195400 | 1818.54 | 0.98 | 0.05 | 1814.84 | 1832.03 | 1813.72 | 0 |
| 1781109000 | 1817.56 | 5.22 | 0.29 | 1810.07 | 1823.72 | 1797.28 | 0 |
| 1781022600 | 1812.34 | -4.78 | -0.26 | 1818.11 | 1834 | 1812.29 | 0 |
| 1780936200 | 1817.12 | -9.42 | -0.52 | 1818.93 | 1822.8 | 1806.15 | 0 |
| 1780677000 | 1826.54 | -10.04 | -0.55 | 1835.61 | 1850.63 | 1824.97 | 0 |
| 1780590600 | 1836.58 | 2.21 | 0.12 | 1833.8 | 1843.8 | 1828.49 | 0 |
| 1780504200 | 1834.37 | -2.04 | -0.11 | 1831.7 | 1837.14 | 1828.28 | 0 |
| 1780417800 | 1836.41 | 11.14 | 0.61 | 1830.97 | 1844.8 | 1830.97 | 0 |
| 1780331400 | 1825.27 | -21.66 | -1.17 | 1845.89 | 1846.53 | 1819.49 | 0 |
| 1780072200 | 1846.93 | 3.14 | 0.17 | 1845.73 | 1854.63 | 1842.31 | 0 |
| 1779985800 | 1843.79 | -8.77 | -0.47 | 1850.14 | 1850.41 | 1836.65 | 0 |
| 1779899400 | 1852.56 | -2.77 | -0.15 | 1857.84 | 1862.95 | 1851.51 | 0 |
| 1779813000 | 1855.33 | 7.29 | 0.39 | 1866.39 | 1870.51 | 1855.27 | 0 |
| 1779467400 | 1848.04 | 5.45 | 0.30 | 1845.16 | 1856.94 | 1845.16 | 0 |
| 1779381000 | 1842.59 | -2.01 | -0.11 | 1844.22 | 1852.78 | 1834.48 | 0 |
| 1779294600 | 1844.6 | 18.07 | 0.99 | 1826.44 | 1855.48 | 1817.04 | 0 |
| 1779208200 | 1826.53 | -7.26 | -0.40 | 1833.54 | 1845.25 | 1822.99 | 0 |
| 1779121800 | 1833.79 | 19.47 | 1.07 | 1815.39 | 1837.49 | 1802.22 | 0 |
| 1778862600 | 1814.32 | -34.13 | -1.85 | 1837 | 1837.9 | 1809.89 | 0 |
| 1778776200 | 1848.45 | 3.19 | 0.17 | 1847.11 | 1854.29 | 1845.08 | 0 |
| 1778689800 | 1845.26 | 2.42 | 0.13 | 1841.62 | 1852.21 | 1833.84 | 0 |
| 1778603400 | 1842.84 | -26.1 | -1.40 | 1861.62 | 1861.65 | 1838.62 | 0 |
| 1778517000 | 1868.94 | 3.22 | 0.17 | 1863.73 | 1871.31 | 1858.5 | 0 |
| 1778257800 | 1865.72 | -9.56 | -0.51 | 1869.47 | 1872.81 | 1854.47 | 0 |
| 1778171400 | 1875.28 | -18.36 | -0.97 | 1892.05 | 1893.96 | 1873.87 | 0 |
| 1778085000 | 1893.64 | 36.31 | 1.95 | 1861.25 | 1896.33 | 1861.25 | 0 |
| 1777998600 | 1857.33 | -10.88 | -0.58 | 1840.16 | 1857.85 | 1839.87 | 0 |
| 1777653000 | 1868.21 | 7.71 | 0.41 | 1862.8 | 1871.22 | 1858.53 | 0 |
| 1777566600 | 1860.5 | 30.78 | 1.68 | 1825.18 | 1861.37 | 1818.79 | 0 |
| 1777480200 | 1829.72 | -14.06 | -0.76 | 1844.07 | 1844.88 | 1825.19 | 0 |
| 1777393800 | 1843.78 | -11.5 | -0.62 | 1847.04 | 1854.34 | 1835.98 | 0 |
| 1777307400 | 1855.28 | -3.52 | -0.19 | 1863.18 | 1871.21 | 1853.05 | 0 |
| 1777048200 | 1858.8 | -11.89 | -0.64 | 1864.44 | 1872.14 | 1852.17 | 0 |
| 1776961800 | 1870.69 | -2.74 | -0.15 | 1870.82 | 1871.69 | 1854 | 0 |
| 1776875400 | 1873.43 | -6.4 | -0.34 | 1880.13 | 1887.72 | 1871.81 | 0 |
| 1776789000 | 1879.83 | -15.57 | -0.82 | 1895.88 | 1899.72 | 1878.86 | 0 |
| 1776702600 | 1895.4 | -8.39 | -0.44 | 1895.55 | 1897.81 | 1885.35 | 0 |
| 1776443400 | 1903.79 | 13.08 | 0.69 | 1890.39 | 1907.75 | 1881.34 | 0 |
| 1776357000 | 1890.71 | 0.01 | 0.00 | 1892.07 | 1900.19 | 1888.15 | 0 |
| 1776270600 | 1890.7 | -9.47 | -0.50 | 1896.27 | 1900.98 | 1889.15 | 0 |
| 1776184200 | 1900.17 | 22.02 | 1.17 | 1888.6 | 1901.91 | 1888.6 | 0 |
| 1776097800 | 1878.15 | -7.06 | -0.37 | 1877.68 | 1881.04 | 1863.79 | 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。
