Hot Features
プレミアム
FTSE Developed ex US Invesco Dynamic Multifactor Net Tax CAD (FDXUSNUC)
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 | -373.31 | -3.71631341232 | 10045.17 | 10123.47 | 9658.02 | 0 | 0 | IX |
| 4 | -144.88 | -1.4758463604 | 9816.74 | 10123.47 | 9658.02 | 0 | 0 | IX |
| 12 | 320.03 | 3.42211096652 | 9351.83 | 10123.47 | 9056.09 | 0 | 0 | IX |
| 26 | 907.96 | 10.3602277525 | 8763.9 | 10123.47 | 8472.07 | 0 | 0 | IX |
| 52 | 2151.58 | 28.6103708904 | 7520.28 | 10123.47 | 7447.43 | 0 | 0 | IX |
| 156 | 2941.76 | 43.7104946435 | 6730.1 | 10123.47 | 6389.68 | 0 | 0 | IX |
| 260 | 2941.76 | 43.7104946435 | 6730.1 | 10123.47 | 6389.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9824.43 | 21.33 | 0.22 | 9806.7 | 9892.44 | 9803.35 | 0 |
| 1783614600 | 9803.1 | 35.63 | 0.36 | 9780.7099 | 9850.51 | 9740.35 | 0 |
| 1783528200 | 9767.47 | -180.29 | -1.81 | 9937.49 | 9971.7 | 9746.3 | 0 |
| 1783441800 | 9947.76 | -74.88 | -0.75 | 10031.72 | 10032.41 | 9887.89 | 0 |
| 1783355400 | 10022.64 | -22.78 | -0.23 | 10045.17 | 10123.47 | 10006.95 | 0 |
| 1783096200 | 10045.42 | 169.2 | 1.71 | 9873.5 | 10053.22 | 9843.16 | 0 |
| 1783009800 | 9876.22 | 13.08 | 0.13 | 9863.41 | 9901.25 | 9737.32 | 0 |
| 1782923400 | 9863.14 | -89.24 | -0.90 | 9950.98 | 9978.93 | 9842.06 | 0 |
| 1782837000 | 9952.3799 | 15.55 | 0.16 | 9940.74 | 10000.53 | 9902.29 | 0 |
| 1782750600 | 9936.83 | -5.42 | -0.05 | 9934.17 | 9948.65 | 9861 | 0 |
| 1782491400 | 9942.25 | -98.75 | -0.98 | 10037.11 | 10039.12 | 9862.92 | 0 |
| 1782405000 | 10041 | 147.93 | 1.50 | 9897.01 | 10079.89 | 9895.31 | 0 |
| 1782318600 | 9893.07 | 105.24 | 1.08 | 9797.62 | 9896.57 | 9774.49 | 0 |
| 1782232200 | 9787.83 | -195.11 | -1.95 | 9981.57 | 9986.75 | 9738.86 | 0 |
| 1782145800 | 9982.94 | 15.87 | 0.16 | 9960.89 | 10022.28 | 9922.75 | 0 |
| 1781886600 | 9967.07 | -6.62 | -0.07 | 9972.79 | 10024.35 | 9891.34 | 0 |
| 1781800200 | 9973.69 | -20.68 | -0.21 | 9977.34 | 10055.17 | 9952.98 | 0 |
| 1781713800 | 9994.37 | 47.64 | 0.48 | 9944 | 9997.33 | 9909.39 | 0 |
| 1781627400 | 9946.73 | 47.02 | 0.47 | 9895.48 | 9975.55 | 9882.72 | 0 |
| 1781541000 | 9899.7099 | 96.92 | 0.99 | 9816.74 | 9971.75 | 9814.1299 | 0 |
| 1781281800 | 9802.79 | 180.68 | 1.88 | 9661.27 | 9824.26 | 9657.03 | 0 |
| 1781195400 | 9622.11 | 40.33 | 0.42 | 9573.86 | 9668.56 | 9493.62 | 0 |
| 1781109000 | 9581.78 | -61.47 | -0.64 | 9638.1299 | 9641.56 | 9505.98 | 0 |
| 1781022600 | 9643.25 | 112.04 | 1.18 | 9523.08 | 9693.75 | 9522.74 | 0 |
| 1780936200 | 9531.2099 | -123.27 | -1.28 | 9653.95 | 9655.67 | 9492.28 | 0 |
| 1780677000 | 9654.48 | -143.32 | -1.46 | 9797.53 | 9801.94 | 9649.82 | 0 |
| 1780590600 | 9797.8 | -11.99 | -0.12 | 9805.09 | 9811.14 | 9730.98 | 0 |
| 1780504200 | 9809.79 | 20.27 | 0.21 | 9798.6 | 9832.1299 | 9785.85 | 0 |
| 1780417800 | 9789.52 | -1.38 | -0.01 | 9802.52 | 9842.48 | 9726.64 | 0 |
| 1780331400 | 9790.9 | 5.39 | 0.06 | 9773.77 | 9866.52 | 9754.8799 | 0 |
| 1780072200 | 9785.51 | 86.54 | 0.89 | 9685.91 | 9812.09 | 9684.66 | 0 |
| 1779985800 | 9698.97 | -48.56 | -0.50 | 9750.08 | 9758.9 | 9645.43 | 0 |
| 1779899400 | 9747.53 | 85.16 | 0.88 | 9667.77 | 9783.04 | 9665.79 | 0 |
| 1779813000 | 9662.37 | 43 | 0.45 | 9685.6299 | 9741.54 | 9654.47 | 0 |
| 1779467400 | 9619.37 | 37.19 | 0.39 | 9590.04 | 9628.06 | 9568.7 | 0 |
| 1779381000 | 9582.18 | 148.25 | 1.57 | 9438.9599 | 9605.01 | 9435.9599 | 0 |
| 1779294600 | 9433.93 | 12.53 | 0.13 | 9415.67 | 9471.86 | 9343.91 | 0 |
| 1779208200 | 9421.4 | -7.39 | -0.08 | 9437.78 | 9460.39 | 9367.05 | 0 |
| 1779121800 | 9428.79 | 34.87 | 0.37 | 9396.18 | 9441.76 | 9321.48 | 0 |
| 1778862600 | 9393.92 | -160.82 | -1.68 | 9536.12 | 9563.33 | 9390.83 | 0 |
| 1778776200 | 9554.74 | 27.03 | 0.28 | 9530.61 | 9575.51 | 9522.26 | 0 |
| 1778689800 | 9527.7099 | 75.29 | 0.80 | 9446.76 | 9554.98 | 9407.62 | 0 |
| 1778603400 | 9452.42 | -62.42 | -0.66 | 9512.85 | 9554.35 | 9413.94 | 0 |
| 1778517000 | 9514.84 | 57.07 | 0.60 | 9445.95 | 9544.9 | 9443.4 | 0 |
| 1778257800 | 9457.77 | -10.43 | -0.11 | 9461.11 | 9489.36 | 9401.64 | 0 |
| 1778171400 | 9468.2 | -3.64 | -0.04 | 9477.98 | 9552.78 | 9465.3 | 0 |
| 1778085000 | 9471.84 | 244.84 | 2.65 | 9220.65 | 9504.41 | 9219.53 | 0 |
| 1777998600 | 9227 | 30.46 | 0.33 | 9184.91 | 9232.24 | 9170.69 | 0 |
| 1777653000 | 9196.54 | 10.71 | 0.12 | 9178.53 | 9211.36 | 9161.7099 | 0 |
| 1777566600 | 9185.83 | 69.77 | 0.77 | 9117.81 | 9205.7099 | 9056.09 | 0 |
| 1777480200 | 9116.06 | -81.6 | -0.89 | 9203.06 | 9212.3799 | 9113.97 | 0 |
| 1777393800 | 9197.66 | 15.89 | 0.17 | 9178 | 9207.39 | 9146.73 | 0 |
| 1777307400 | 9181.77 | -26.86 | -0.29 | 9203.32 | 9258.12 | 9179.2099 | 0 |
| 1777048200 | 9208.6299 | -40.86 | -0.44 | 9237.29 | 9247.23 | 9180.03 | 0 |
| 1776961800 | 9249.49 | 38.15 | 0.41 | 9217.1 | 9257.62 | 9162.75 | 0 |
| 1776875400 | 9211.34 | -46.65 | -0.50 | 9251.56 | 9265.36 | 9210.1 | 0 |
| 1776789000 | 9257.99 | -62.55 | -0.67 | 9317.15 | 9347.37 | 9256.65 | 0 |
| 1776702600 | 9320.54 | -53.96 | -0.58 | 9351.83 | 9372.41 | 9304.77 | 0 |
| 1776443400 | 9374.5 | 48.07 | 0.52 | 9277.49 | 9387.98 | 9274.34 | 0 |
| 1776357000 | 9326.43 | 3.56 | 0.04 | 9317.18 | 9368.69 | 9316.33 | 0 |
| 1776270600 | 9322.87 | -9.59 | -0.10 | 9339.53 | 9385.04 | 9315.49 | 0 |
| 1776184200 | 9332.4599 | 77.27 | 0.83 | 9274.1 | 9341.49 | 9272.25 | 0 |
| 1776097800 | 9255.19 | -51.94 | -0.56 | 9297.84 | 9303.22 | 9218.55 | 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。
