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 | -13.12 | -0.442066390824 | 2967.88 | 2990.64 | 2922.67 | 0 | 0 | IX |
| 4 | -25.13 | -0.843319719855 | 2979.89 | 3014.8 | 2863.82 | 0 | 0 | IX |
| 12 | 137.51 | 4.88100097613 | 2817.25 | 3014.8 | 2632.55 | 0 | 0 | IX |
| 26 | 431.06 | 17.0804770773 | 2523.7 | 3063.09 | 2523.51 | 0 | 0 | IX |
| 52 | 767.08 | 35.06362905 | 2187.68 | 3063.09 | 2167.95 | 0 | 0 | IX |
| 156 | 1161.14 | 64.7372353118 | 1793.62 | 3063.09 | 1736.35 | 0 | 0 | IX |
| 260 | 1161.14 | 64.7372353118 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775147400 | 2765.43 | -42.93 | -1.53 | 2805.83 | 2820.61 | 2745.15 | 0 |
| 1775061000 | 2808.36 | 105.39 | 3.90 | 2720.73 | 2812.8 | 2720.2199 | 0 |
| 1774974600 | 2702.9699 | 2.98 | 0.11 | 2695.83 | 2711.18 | 2667.69 | 0 |
| 1774888200 | 2699.9899 | -23.43 | -0.86 | 2724.2399 | 2724.58 | 2669.96 | 0 |
| 1774632600 | 2723.42 | -19.31 | -0.70 | 2720.42 | 2748.42 | 2715.71 | 0 |
| 1774546200 | 2742.73 | -34.29 | -1.23 | 2776.4699 | 2779.15 | 2741.88 | 0 |
| 1774459800 | 2777.02 | 54.18 | 1.99 | 2762.42 | 2781.65 | 2753.9899 | 0 |
| 1774373400 | 2722.84 | 26.66 | 0.99 | 2721.96 | 2732.19 | 2701.37 | 0 |
| 1774287000 | 2696.18 | -45 | -1.64 | 2688.63 | 2721.86 | 2632.55 | 0 |
| 1774027800 | 2741.18 | -28.34 | -1.02 | 2776.08 | 2786.4899 | 2737.08 | 0 |
| 1773941400 | 2769.52 | -60.24 | -2.13 | 2793.27 | 2802.42 | 2750.06 | 0 |
| 1773855000 | 2829.76 | 32.08 | 1.15 | 2820.7399 | 2858 | 2819.29 | 0 |
| 1773768600 | 2797.68 | 26.32 | 0.95 | 2787.48 | 2806.35 | 2770.19 | 0 |
| 1773682200 | 2771.36 | 9.45 | 0.34 | 2763.57 | 2780.95 | 2743.06 | 0 |
| 1773423000 | 2761.91 | -29.19 | -1.05 | 2780.6 | 2792.9899 | 2752.7 | 0 |
| 1773336600 | 2791.1 | -46.4 | -1.64 | 2817.25 | 2826.51 | 2780.1 | 0 |
| 1773250200 | 2837.5 | -3.02 | -0.11 | 2863.69 | 2876.11 | 2831.14 | 0 |
| 1773163800 | 2840.52 | 88.48 | 3.22 | 2805.51 | 2843.86 | 2782.94 | 0 |
| 1773077400 | 2752.04 | -82.11 | -2.90 | 2739.4699 | 2761.4 | 2716.15 | 0 |
| 1772818200 | 2834.15 | -13.94 | -0.49 | 2842.46 | 2862.33 | 2813.34 | 0 |
| 1772731800 | 2848.09 | 8.98 | 0.32 | 2910.09 | 2914.3 | 2844.43 | 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。
