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チャート、分析ツール、価格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 | 52.01 | 0.533431520562 | 9750.08 | 9866.52 | 9645.43 | 0 | 0 | IX |
| 4 | 324.11 | 3.41961050772 | 9477.98 | 9866.52 | 9321.48 | 0 | 0 | IX |
| 12 | 836.98 | 9.33597022234 | 8965.11 | 9866.52 | 8472.07 | 0 | 0 | IX |
| 26 | 1559.08 | 18.9139646804 | 8243.01 | 9866.52 | 8194.45 | 0 | 0 | IX |
| 52 | 2429.89 | 32.9601747104 | 7372.2 | 9866.52 | 7324.65 | 0 | 0 | IX |
| 156 | 3071.99 | 45.6455327558 | 6730.1 | 9866.52 | 6389.68 | 0 | 0 | IX |
| 260 | 3071.99 | 45.6455327558 | 6730.1 | 9866.52 | 6389.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 9256.3 | 9267.29 | 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 | 9322.02 | 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 |
| 1775838600 | 9307.1299 | 1.67 | 0.02 | 9292.16 | 9340.64 | 9280.92 | 0 |
| 1775752200 | 9305.4599 | -25.46 | -0.27 | 9311.08 | 9321.55 | 9248.89 | 0 |
| 1775665800 | 9330.92 | 296.82 | 3.29 | 9080.95 | 9374.25 | 9077.3 | 0 |
| 1775579400 | 9034.1 | 27.42 | 0.30 | 9043.02 | 9108.11 | 9023.08 | 0 |
| 1775147400 | 9006.68 | -118.11 | -1.29 | 9109.35 | 9158.3 | 8941.89 | 0 |
| 1775061000 | 9124.79 | 303.2 | 3.44 | 8853.44 | 9141.64 | 8852.08 | 0 |
| 1774974600 | 8821.59 | 23.64 | 0.27 | 8786.92 | 8846.04 | 8697.72 | 0 |
| 1774888200 | 8797.95 | -52.14 | -0.59 | 8859.78 | 8861.59 | 8683.91 | 0 |
| 1774632600 | 8850.09 | -39.65 | -0.45 | 8822.52 | 8908.62 | 8807.23 | 0 |
| 1774546200 | 8889.74 | -79.95 | -0.89 | 8977.01 | 8986.74 | 8880.6 | 0 |
| 1774459800 | 8969.69 | 190.94 | 2.18 | 8892.1299 | 8979.15 | 8876.26 | 0 |
| 1774373400 | 8778.75 | 120.66 | 1.39 | 8751.06 | 8792.15 | 8691.16 | 0 |
| 1774287000 | 8658.09 | -133.59 | -1.52 | 8630.09 | 8724.2 | 8472.07 | 0 |
| 1774027800 | 8791.68 | -101.28 | -1.14 | 8926.35 | 8945.49 | 8784.66 | 0 |
| 1773941400 | 8892.9599 | -181.5 | -2.00 | 8968.57 | 8995.7 | 8836.52 | 0 |
| 1773855000 | 9074.4599 | 108.11 | 1.21 | 9038.29 | 9156.23 | 9034.95 | 0 |
| 1773768600 | 8966.35 | 97.32 | 1.10 | 8929.75 | 8991.58 | 8877.61 | 0 |
| 1773682200 | 8869.03 | -4.65 | -0.05 | 8864.8 | 8889.08 | 8797.8799 | 0 |
| 1773423000 | 8873.68 | -28.46 | -0.32 | 8864.1 | 8931.22 | 8802.42 | 0 |
| 1773336600 | 8902.14 | -111.49 | -1.24 | 8965.11 | 8983 | 8864.35 | 0 |
| 1773250200 | 9013.6299 | -4.94 | -0.05 | 9098.83 | 9124.11 | 8995.12 | 0 |
| 1773163800 | 9018.57 | 273.2 | 3.12 | 8917.9 | 9025.5 | 8854.37 | 0 |
| 1773077400 | 8745.37 | -278.18 | -3.08 | 8720.18 | 8758.92 | 8632.35 | 0 |
| 1772818200 | 9023.55 | -107.04 | -1.17 | 9085.91 | 9142.65 | 8996.1 | 0 |
| 1772731800 | 9130.59 | 47.4 | 0.52 | 9285.02 | 9299.2 | 9123.02 | 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。
