Hot Features
プレミアム
FTSE Developed ex US Comprehensive Factor Net Tax RIC (FDXUCPFR)
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 | -0.46 | -0.0249813997187 | 1841.37 | 1845.46 | 1793.72 | 0 | 0 | IX |
| 4 | -20.84 | -1.11937693031 | 1861.75 | 1873.9 | 1793.72 | 0 | 0 | IX |
| 12 | 61.49 | 3.45562037068 | 1779.42 | 1884.73 | 1701.89 | 0 | 0 | IX |
| 26 | 165.01 | 9.84605286712 | 1675.9 | 1938.2 | 1665.65 | 0 | 0 | IX |
| 52 | 303.4 | 19.7332049873 | 1537.51 | 1938.2 | 1506.2 | 0 | 0 | IX |
| 156 | 586.68 | 46.776109645 | 1254.23 | 1938.2 | 1254.23 | 0 | 0 | IX |
| 260 | 586.68 | 46.776109645 | 1254.23 | 1938.2 | 1254.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1840.79 | 31.98 | 1.77 | 1819.54 | 1842.54 | 1818.96 | 0 |
| 1781195400 | 1808.81 | -1.37 | -0.08 | 1806.33 | 1815.95 | 1793.72 | 0 |
| 1781109000 | 1810.18 | 0.04 | 0.00 | 1810.42 | 1814.26 | 1801.39 | 0 |
| 1781022600 | 1810.14 | 0.19 | 0.01 | 1808.3 | 1824.09 | 1807.92 | 0 |
| 1780936200 | 1809.95 | -16.03 | -0.88 | 1824.73 | 1825.27 | 1801.95 | 0 |
| 1780677000 | 1825.98 | -16.67 | -0.90 | 1841.37 | 1845.46 | 1825.43 | 0 |
| 1780590600 | 1842.65 | -5.58 | -0.30 | 1847.88 | 1848.57 | 1837.01 | 0 |
| 1780504200 | 1848.23 | 3.68 | 0.20 | 1843.87 | 1855.01 | 1843.44 | 0 |
| 1780417800 | 1844.55 | -2.6 | -0.14 | 1848.9 | 1849.39 | 1830.74 | 0 |
| 1780331400 | 1847.15 | -21.01 | -1.12 | 1866.64 | 1867.12 | 1844.26 | 0 |
| 1780072200 | 1868.16 | 13.66 | 0.74 | 1853.34 | 1872.81 | 1852.95 | 0 |
| 1779985800 | 1854.5 | -4.72 | -0.25 | 1858.06 | 1858.22 | 1841.25 | 0 |
| 1779899400 | 1859.22 | -1.71 | -0.09 | 1861.6 | 1867.42 | 1858.33 | 0 |
| 1779813000 | 1860.93 | 10.18 | 0.55 | 1869.56 | 1873.9 | 1859.6 | 0 |
| 1779467400 | 1850.75 | 7.53 | 0.41 | 1846.41 | 1853.99 | 1845.04 | 0 |
| 1779381000 | 1843.22 | 11.11 | 0.61 | 1832.05 | 1848.78 | 1831.77 | 0 |
| 1779294600 | 1832.11 | -2.07 | -0.11 | 1833.32 | 1838.15 | 1815.37 | 0 |
| 1779208200 | 1834.18 | 0.9 | 0.05 | 1835.63 | 1841.94 | 1829.15 | 0 |
| 1779121800 | 1833.28 | -8.21 | -0.45 | 1840.21 | 1840.24 | 1819.12 | 0 |
| 1778862600 | 1841.49 | -23.06 | -1.24 | 1861.75 | 1869.49 | 1839.02 | 0 |
| 1778776200 | 1864.55 | -0.15 | -0.01 | 1864.25 | 1869.01 | 1861.47 | 0 |
| 1778689800 | 1864.7 | 11.45 | 0.62 | 1855.36 | 1868.08 | 1854.51 | 0 |
| 1778603400 | 1853.25 | -13.87 | -0.74 | 1865.4 | 1872.96 | 1850.81 | 0 |
| 1778517000 | 1867.12 | 0.91 | 0.05 | 1863.81 | 1870.23 | 1861.98 | 0 |
| 1778257800 | 1866.21 | -6.43 | -0.34 | 1866.94 | 1868.91 | 1855.8 | 0 |
| 1778171400 | 1872.64 | 7.29 | 0.39 | 1865.57 | 1884.73 | 1864.88 | 0 |
| 1778085000 | 1865.35 | 24.98 | 1.36 | 1841.52 | 1873.08 | 1841 | 0 |
| 1777998600 | 1840.37 | -3.8 | -0.21 | 1833.31 | 1842.11 | 1829.72 | 0 |
| 1777653000 | 1844.17 | 3.97 | 0.22 | 1842.67 | 1849.38 | 1836.04 | 0 |
| 1777566600 | 1840.2 | 21.75 | 1.20 | 1817.42 | 1841.93 | 1805.15 | 0 |
| 1777480200 | 1818.45 | -10.7 | -0.58 | 1829.58 | 1830.56 | 1817.15 | 0 |
| 1777393800 | 1829.15 | 2.94 | 0.16 | 1824.55 | 1833.73 | 1823.65 | 0 |
| 1777307400 | 1826.21 | -2.12 | -0.12 | 1826.96 | 1833.64 | 1821.41 | 0 |
| 1777048200 | 1828.33 | -3.44 | -0.19 | 1829.04 | 1832.72 | 1822.5 | 0 |
| 1776961800 | 1831.77 | -6.68 | -0.36 | 1838.93 | 1839.03 | 1823.16 | 0 |
| 1776875400 | 1838.45 | -11.21 | -0.61 | 1848.41 | 1848.71 | 1838.32 | 0 |
| 1776789000 | 1849.66 | -11.86 | -0.64 | 1860.61 | 1863.18 | 1849.02 | 0 |
| 1776702600 | 1861.52 | -6 | -0.32 | 1858.25 | 1862.02 | 1852.66 | 0 |
| 1776443400 | 1867.52 | 7.94 | 0.43 | 1859.43 | 1871.46 | 1850.01 | 0 |
| 1776357000 | 1859.58 | 3.66 | 0.20 | 1855.63 | 1866.06 | 1855.42 | 0 |
| 1776270600 | 1855.92 | 0.38 | 0.02 | 1856.04 | 1862.97 | 1852.91 | 0 |
| 1776184200 | 1855.54 | 18.96 | 1.03 | 1842.49 | 1858.38 | 1842.21 | 0 |
| 1776097800 | 1836.58 | -10.81 | -0.59 | 1840.04 | 1841.2 | 1827.89 | 0 |
| 1775838600 | 1847.39 | -1.14 | -0.06 | 1844.67 | 1853.49 | 1840.16 | 0 |
| 1775752200 | 1848.53 | 4.39 | 0.24 | 1842.42 | 1848.8 | 1835.7 | 0 |
| 1775665800 | 1844.14 | 59.98 | 3.36 | 1798.43 | 1851.64 | 1797.65 | 0 |
| 1775579400 | 1784.16 | 7.69 | 0.43 | 1782.9 | 1795.6 | 1779.79 | 0 |
| 1775147400 | 1776.47 | -18.61 | -1.04 | 1794.11 | 1800.89 | 1763.41 | 0 |
| 1775061000 | 1795.08 | 52.14 | 2.99 | 1753 | 1798 | 1752.41 | 0 |
| 1774974600 | 1742.94 | 4.8 | 0.28 | 1735.83 | 1747.71 | 1724.74 | 0 |
| 1774888200 | 1738.14 | -10.43 | -0.60 | 1747.12 | 1747.34 | 1718.73 | 0 |
| 1774632600 | 1748.57 | -11.79 | -0.67 | 1752.24 | 1765.45 | 1748.38 | 0 |
| 1774546200 | 1760.36 | -16.18 | -0.91 | 1775.14 | 1776.44 | 1759.87 | 0 |
| 1774459800 | 1776.54 | 26.56 | 1.52 | 1770.53 | 1781.14 | 1765.68 | 0 |
| 1774373400 | 1749.98 | 13.9 | 0.80 | 1749.1 | 1755.95 | 1740.36 | 0 |
| 1774287000 | 1736.08 | -23.31 | -1.32 | 1735.44 | 1752.35 | 1701.89 | 0 |
| 1774027800 | 1759.39 | -16.9 | -0.95 | 1779.42 | 1783.16 | 1756.6 | 0 |
| 1773941400 | 1776.29 | -35.2 | -1.94 | 1790.22 | 1792.37 | 1766.71 | 0 |
| 1773855000 | 1811.49 | 10.83 | 0.60 | 1810.52 | 1827.13 | 1808.01 | 0 |
| 1773768600 | 1800.66 | 16.43 | 0.92 | 1792.65 | 1804.6 | 1784.63 | 0 |
| 1773682200 | 1784.23 | 6.29 | 0.35 | 1779.49 | 1789.12 | 1770.11 | 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。
