Hot Features
プレミアム
FTSE EM Asia ESG Price Return Real time (FEAESG)
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 | -16.81 | -0.904887252448 | 1857.69 | 1870.7 | 1830.92 | 0 | 0 | IX |
| 4 | -1.58 | -0.085754914625 | 1842.46 | 1917.15 | 1793.44 | 0 | 0 | IX |
| 12 | 74.46 | 4.21530553323 | 1766.42 | 1924.24 | 1756.64 | 0 | 0 | IX |
| 26 | 149 | 8.8067711658 | 1691.88 | 1924.24 | 1564.52 | 0 | 0 | IX |
| 52 | 356.31 | 24.0008891464 | 1484.57 | 1924.24 | 1476.13 | 0 | 0 | IX |
| 156 | 558.07 | 43.5037145018 | 1282.81 | 1924.24 | 1183.73 | 0 | 0 | IX |
| 260 | 558.07 | 43.5037145018 | 1282.81 | 1924.24 | 1183.73 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1844.07 | 8.67 | 0.47 | 1836.83 | 1853.32 | 1835.91 | 0 |
| 1783614600 | 1835.4 | -11.36 | -0.62 | 1846.8 | 1852.53 | 1831.47 | 0 |
| 1783528200 | 1846.76 | 11.35 | 0.62 | 1835.08 | 1859.01 | 1830.92 | 0 |
| 1783441800 | 1835.41 | -24.43 | -1.31 | 1858.36 | 1870.7 | 1831.05 | 0 |
| 1783355400 | 1859.84 | 2.18 | 0.12 | 1857.69 | 1869.46 | 1852.95 | 0 |
| 1783096200 | 1857.66 | 7.14 | 0.39 | 1850.44 | 1864.28 | 1831.82 | 0 |
| 1783009800 | 1850.52 | -5.27 | -0.28 | 1853.95 | 1857.05 | 1832.05 | 0 |
| 1782923400 | 1855.79 | 20 | 1.09 | 1834.93 | 1859.81 | 1834.9 | 0 |
| 1782837000 | 1835.79 | 17.78 | 0.98 | 1817 | 1851.19 | 1817 | 0 |
| 1782750600 | 1818.01 | 17.6 | 0.98 | 1800.47 | 1829.19 | 1799.32 | 0 |
| 1782491400 | 1800.41 | -44.75 | -2.43 | 1843.81 | 1843.98 | 1793.44 | 0 |
| 1782405000 | 1845.16 | -5.87 | -0.32 | 1848.68 | 1862.86 | 1837.27 | 0 |
| 1782318600 | 1851.03 | -26.22 | -1.40 | 1876.12 | 1877.17 | 1844.05 | 0 |
| 1782232200 | 1877.25 | -29.19 | -1.53 | 1905.94 | 1917.15 | 1876.02 | 0 |
| 1782145800 | 1906.44 | 25.8 | 1.37 | 1878.41 | 1910.25 | 1878.31 | 0 |
| 1781886600 | 1880.64 | -2.5 | -0.13 | 1883.69 | 1884.76 | 1876.71 | 0 |
| 1781800200 | 1883.14 | 2.34 | 0.12 | 1879.28 | 1890.84 | 1876.15 | 0 |
| 1781713800 | 1880.8 | -4.9 | -0.26 | 1884.14 | 1884.6 | 1865.98 | 0 |
| 1781627400 | 1885.7 | 4.84 | 0.26 | 1880.79 | 1886.93 | 1872.57 | 0 |
| 1781541000 | 1880.86 | 38.74 | 2.10 | 1842.46 | 1884.42 | 1842.33 | 0 |
| 1781281800 | 1842.12 | 43.75 | 2.43 | 1799.6 | 1843.61 | 1799.32 | 0 |
| 1781195400 | 1798.37 | -11.86 | -0.66 | 1810.78 | 1813.93 | 1775.84 | 0 |
| 1781109000 | 1810.23 | -34.39 | -1.86 | 1845.77 | 1846.64 | 1808.64 | 0 |
| 1781022600 | 1844.62 | 24.13 | 1.33 | 1818.86 | 1850.77 | 1818.5 | 0 |
| 1780936200 | 1820.49 | -47.39 | -2.54 | 1867.06 | 1868.1 | 1806.33 | 0 |
| 1780677000 | 1867.88 | -17.48 | -0.93 | 1883.15 | 1883.41 | 1856.29 | 0 |
| 1780590600 | 1885.36 | -23.64 | -1.24 | 1907.18 | 1908.68 | 1881.24 | 0 |
| 1780504200 | 1909 | 3.12 | 0.16 | 1904.65 | 1924.24 | 1903.57 | 0 |
| 1780417800 | 1905.88 | 15.32 | 0.81 | 1889.92 | 1906.43 | 1887.71 | 0 |
| 1780331400 | 1890.56 | 12.4 | 0.66 | 1876.89 | 1910.74 | 1875.47 | 0 |
| 1780072200 | 1878.16 | 19.99 | 1.08 | 1856.9 | 1891.13 | 1856.37 | 0 |
| 1779985800 | 1858.17 | -17.61 | -0.94 | 1875 | 1889.61 | 1840.73 | 0 |
| 1779899400 | 1875.78 | 13.07 | 0.70 | 1862.31 | 1892.87 | 1861.29 | 0 |
| 1779813000 | 1862.71 | 30.71 | 1.68 | 1868.75 | 1878.25 | 1858.73 | 0 |
| 1779467400 | 1832 | 25.22 | 1.40 | 1806.49 | 1833.83 | 1805.96 | 0 |
| 1779381000 | 1806.78 | 18.4 | 1.03 | 1787.56 | 1822.92 | 1787.29 | 0 |
| 1779294600 | 1788.38 | -5.34 | -0.30 | 1793.62 | 1796.45 | 1781.59 | 0 |
| 1779208200 | 1793.72 | -17.18 | -0.95 | 1810.92 | 1811.45 | 1791.79 | 0 |
| 1779121800 | 1810.9 | -17.46 | -0.95 | 1827.01 | 1827.92 | 1799.75 | 0 |
| 1778862600 | 1828.36 | -25.81 | -1.39 | 1853.27 | 1868.14 | 1824.18 | 0 |
| 1778776200 | 1854.17 | 11.75 | 0.64 | 1841.11 | 1868.13 | 1840.27 | 0 |
| 1778689800 | 1842.42 | -6.49 | -0.35 | 1848.84 | 1850.44 | 1827.14 | 0 |
| 1778603400 | 1848.91 | -13.48 | -0.72 | 1862.55 | 1868.96 | 1848.52 | 0 |
| 1778517000 | 1862.39 | -14.29 | -0.76 | 1876.41 | 1878.17 | 1860.26 | 0 |
| 1778257800 | 1876.68 | -10.54 | -0.56 | 1886.33 | 1886.44 | 1863.52 | 0 |
| 1778171400 | 1887.22 | 32.97 | 1.78 | 1854.04 | 1890.28 | 1852.85 | 0 |
| 1778085000 | 1854.25 | 29.06 | 1.59 | 1825.66 | 1854.7 | 1824.9 | 0 |
| 1777998600 | 1825.19 | 47.38 | 2.67 | 1826.71 | 1828.89 | 1812.48 | 0 |
| 1777653000 | 1777.81 | 0.51 | 0.03 | 1778.24 | 1779.44 | 1775.56 | 0 |
| 1777566600 | 1777.3 | -21.21 | -1.18 | 1798.09 | 1810.06 | 1767.78 | 0 |
| 1777480200 | 1798.51 | 3.09 | 0.17 | 1795.69 | 1804.18 | 1779.46 | 0 |
| 1777393800 | 1795.42 | -18.36 | -1.01 | 1812.97 | 1820.58 | 1792.4 | 0 |
| 1777307400 | 1813.78 | 19.74 | 1.10 | 1793.89 | 1828.26 | 1792.04 | 0 |
| 1777048200 | 1794.04 | 27.32 | 1.55 | 1766.28 | 1794.29 | 1764.61 | 0 |
| 1776961800 | 1766.72 | -12.65 | -0.71 | 1779.91 | 1804 | 1756.64 | 0 |
| 1776875400 | 1779.37 | -6.34 | -0.36 | 1781.76 | 1782.1 | 1778.49 | 0 |
| 1776789000 | 1785.71 | 13.98 | 0.79 | 1771.33 | 1792.6 | 1770.2 | 0 |
| 1776702600 | 1771.73 | 2.65 | 0.15 | 1766.42 | 1781.62 | 1765.07 | 0 |
| 1776443400 | 1769.08 | -6.38 | -0.36 | 1759.84 | 1769.88 | 1758.31 | 0 |
| 1776357000 | 1775.46 | 22.28 | 1.27 | 1752.16 | 1775.75 | 1751.51 | 0 |
| 1776270600 | 1753.18 | 18.32 | 1.06 | 1735.26 | 1760.22 | 1734.3 | 0 |
| 1776184200 | 1734.86 | 28.71 | 1.68 | 1708.4 | 1735.65 | 1707.38 | 0 |
| 1776097800 | 1706.15 | -8.27 | -0.48 | 1713.06 | 1713.16 | 1694.56 | 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。
