Hot Features
プレミアム
FTSE Developed ex US 2MomSizeVal 5 Percent Capped Factor (FDXUMSVC)
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 | 48.16 | 1.6675900277 | 2888 | 2937.08 | 2848.89 | 0 | 0 | IX |
| 4 | -15.99 | -0.541639144352 | 2952.15 | 2995.93 | 2819.5 | 0 | 0 | IX |
| 12 | 39.93 | 1.37868884723 | 2896.23 | 3014.8 | 2819.5 | 0 | 0 | IX |
| 26 | 303.88 | 11.5443645813 | 2632.28 | 3063.09 | 2628.88 | 0 | 0 | IX |
| 52 | 661.2 | 29.0642472835 | 2274.96 | 3063.09 | 2245.24 | 0 | 0 | IX |
| 156 | 1142.54 | 63.7002263579 | 1793.62 | 3063.09 | 1736.35 | 0 | 0 | IX |
| 260 | 1142.54 | 63.7002263579 | 1793.62 | 3063.09 | 1736.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 2934.45 | 39.54 | 1.37 | 2894.67 | 2937.08 | 2882.39 | 0 |
| 1783009800 | 2894.91 | 23.39 | 0.81 | 2868.44 | 2905.95 | 2848.89 | 0 |
| 1782923400 | 2871.52 | -1.79 | -0.06 | 2875.02 | 2887.78 | 2859.17 | 0 |
| 1782837000 | 2873.31 | 2.92 | 0.10 | 2871.44 | 2877.18 | 2856.9 | 0 |
| 1782750600 | 2870.39 | 5.54 | 0.19 | 2862.8 | 2876.36 | 2849.65 | 0 |
| 1782491400 | 2864.85 | -28.32 | -0.98 | 2888 | 2889.73 | 2851.21 | 0 |
| 1782405000 | 2893.17 | 28.79 | 1.01 | 2862.89 | 2896.25 | 2862.54 | 0 |
| 1782318600 | 2864.38 | -17.5 | -0.61 | 2881.46 | 2885.7399 | 2853.89 | 0 |
| 1782232200 | 2881.88 | -58.25 | -1.98 | 2942.08 | 2947.85 | 2876.12 | 0 |
| 1782145800 | 2940.13 | 3.44 | 0.12 | 2934.82 | 2945.2399 | 2928.09 | 0 |
| 1781886600 | 2936.69 | -3.91 | -0.13 | 2940.01 | 2949.58 | 2918.6 | 0 |
| 1781800200 | 2940.6 | -44.37 | -1.49 | 2965.16 | 2973.53 | 2938.83 | 0 |
| 1781713800 | 2984.9699 | 0.53 | 0.02 | 2981.96 | 2991.26 | 2975.77 | 0 |
| 1781627400 | 2984.44 | 3.47 | 0.12 | 2978.4 | 2988.4899 | 2974.13 | 0 |
| 1781541000 | 2980.9699 | 55.65 | 1.90 | 2931.29 | 2995.93 | 2930.82 | 0 |
| 1781281800 | 2925.32 | 68.47 | 2.40 | 2875.5 | 2927.89 | 2874.52 | 0 |
| 1781195400 | 2856.85 | -0.55 | -0.02 | 2851.25 | 2865.09 | 2819.5 | 0 |
| 1781109000 | 2857.4 | -11.61 | -0.40 | 2872.06 | 2874.43 | 2843.38 | 0 |
| 1781022600 | 2869.01 | -0.65 | -0.02 | 2866.71 | 2901.03 | 2866.16 | 0 |
| 1780936200 | 2869.66 | -42.74 | -1.47 | 2909.3 | 2910.1 | 2850.68 | 0 |
| 1780677000 | 2912.4 | -41.99 | -1.42 | 2952.15 | 2954.37 | 2911.58 | 0 |
| 1780590600 | 2954.39 | -8.04 | -0.27 | 2962.05 | 2963.06 | 2945.14 | 0 |
| 1780504200 | 2962.43 | 5.99 | 0.20 | 2956.25 | 2978.08 | 2955.61 | 0 |
| 1780417800 | 2956.44 | 5.83 | 0.20 | 2954.9699 | 2961.13 | 2922.67 | 0 |
| 1780331400 | 2950.61 | -32.7 | -1.10 | 2981.8 | 2982.48 | 2943.32 | 0 |
| 1780072200 | 2983.31 | 25.1 | 0.85 | 2956.12 | 2990.64 | 2955.59 | 0 |
| 1779985800 | 2958.21 | -12.73 | -0.43 | 2967.88 | 2968.12 | 2926.61 | 0 |
| 1779899400 | 2970.94 | -13.69 | -0.46 | 2985.55 | 3000.1 | 2969.02 | 0 |
| 1779813000 | 2984.63 | 35.02 | 1.19 | 2990.16 | 3003.94 | 2982.3 | 0 |
| 1779467400 | 2949.61 | 23.32 | 0.80 | 2931.83 | 2954.44 | 2931.37 | 0 |
| 1779381000 | 2926.29 | 26.29 | 0.91 | 2900.28 | 2935.92 | 2899.85 | 0 |
| 1779294600 | 2900 | 0.09 | 0.00 | 2898.93 | 2909.27 | 2863.82 | 0 |
| 1779208200 | 2899.91 | -16.19 | -0.56 | 2920.11 | 2929.04 | 2890.54 | 0 |
| 1779121800 | 2916.1 | -16.33 | -0.56 | 2930.78 | 2930.85 | 2895.69 | 0 |
| 1778862600 | 2932.43 | -57.35 | -1.92 | 2985.65 | 3000.34 | 2928.45 | 0 |
| 1778776200 | 2989.78 | -5.09 | -0.17 | 2993.7199 | 2995.78 | 2982.46 | 0 |
| 1778689800 | 2994.87 | 23.25 | 0.78 | 2976.54 | 3000.02 | 2969.19 | 0 |
| 1778603400 | 2971.62 | -27 | -0.90 | 2995.82 | 3011.89 | 2966.37 | 0 |
| 1778517000 | 2998.62 | 13.81 | 0.46 | 2981.57 | 3000.34 | 2980.9899 | 0 |
| 1778257800 | 2984.81 | -10.32 | -0.34 | 2985.76 | 2989.88 | 2962.33 | 0 |
| 1778171400 | 2995.13 | 16.4 | 0.55 | 2979.89 | 3014.8 | 2978.69 | 0 |
| 1778085000 | 2978.73 | 54.95 | 1.88 | 2924.93 | 2986.73 | 2924.16 | 0 |
| 1777998600 | 2923.78 | 3.77 | 0.13 | 2908.42 | 2927.08 | 2903.84 | 0 |
| 1777653000 | 2920.01 | 5.22 | 0.18 | 2919.45 | 2929.64 | 2909.7199 | 0 |
| 1777566600 | 2914.79 | 36.97 | 1.28 | 2876.76 | 2917.3 | 2855.9699 | 0 |
| 1777480200 | 2877.82 | -11.68 | -0.40 | 2890.7199 | 2893.02 | 2875.98 | 0 |
| 1777393800 | 2889.5 | 8.36 | 0.29 | 2879.69 | 2901.25 | 2879.44 | 0 |
| 1777307400 | 2881.14 | -1.62 | -0.06 | 2880.35 | 2895.11 | 2868.12 | 0 |
| 1777048200 | 2882.76 | -3.74 | -0.13 | 2881.82 | 2888.57 | 2870.9899 | 0 |
| 1776961800 | 2886.5 | -7.01 | -0.24 | 2894.34 | 2897.16 | 2869.54 | 0 |
| 1776875400 | 2893.51 | -17.33 | -0.60 | 2901.2199 | 2905.98 | 2893.32 | 0 |
| 1776789000 | 2910.84 | -18.15 | -0.62 | 2928.2399 | 2934.25 | 2909.83 | 0 |
| 1776702600 | 2928.9899 | -13.84 | -0.47 | 2927.87 | 2932.1 | 2915.7399 | 0 |
| 1776443400 | 2942.83 | 8.99 | 0.31 | 2915.2399 | 2949.59 | 2911.34 | 0 |
| 1776357000 | 2933.84 | 4.8 | 0.16 | 2928.7 | 2946.9899 | 2928.34 | 0 |
| 1776270600 | 2929.04 | -3.33 | -0.11 | 2932.9 | 2945.79 | 2924.98 | 0 |
| 1776184200 | 2932.37 | 41.87 | 1.45 | 2900.39 | 2935.57 | 2899.9699 | 0 |
| 1776097800 | 2890.5 | -16.77 | -0.58 | 2897.09 | 2898.88 | 2875.2199 | 0 |
| 1775838600 | 2907.27 | 5.4 | 0.19 | 2896.23 | 2916.5 | 2892.82 | 0 |
| 1775752200 | 2901.87 | 6.1 | 0.21 | 2892.85 | 2902.3 | 2880.64 | 0 |
| 1775665800 | 2895.77 | 118.12 | 4.25 | 2799.21 | 2906.66 | 2798.03 | 0 |
| 1775579400 | 2777.65 | 12.22 | 0.44 | 2778.19 | 2796.81 | 2770.7199 | 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。
