Hot Features
プレミアム
FTSE Emerging Comprehensive Factor Net Tax (FECPFR)
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 | -16.59 | -1.04037977938 | 1594.61 | 1623.34 | 1576.18 | 0 | 0 | IX |
| 4 | -22.9 | -1.43042750419 | 1600.92 | 1623.34 | 1540.44 | 0 | 0 | IX |
| 12 | 92.23 | 6.20747211921 | 1485.79 | 1623.34 | 1416.88 | 0 | 0 | IX |
| 26 | 163.4 | 11.5508051632 | 1414.62 | 1623.34 | 1391.61 | 0 | 0 | IX |
| 52 | 301.54 | 23.6227751316 | 1276.48 | 1623.34 | 1257.54 | 0 | 0 | IX |
| 156 | 614.74 | 63.8173739723 | 963.28 | 1623.34 | 963.28 | 0 | 0 | IX |
| 260 | 614.74 | 63.8173739723 | 963.28 | 1623.34 | 963.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1596.59 | -9.91 | -0.62 | 1606.1199 | 1606.8599 | 1594.89 | 0 |
| 1780504200 | 1606.5 | -9.91 | -0.61 | 1615.9 | 1623.34 | 1606.22 | 0 |
| 1780417800 | 1616.41 | 5.85 | 0.36 | 1611.27 | 1618.48 | 1600.19 | 0 |
| 1780331400 | 1610.56 | 6.9 | 0.43 | 1604.14 | 1619.49 | 1603.35 | 0 |
| 1780072200 | 1603.66 | 7.86 | 0.49 | 1594.6099 | 1611.14 | 1594.28 | 0 |
| 1779985800 | 1595.8 | -10.47 | -0.65 | 1605.17 | 1609.3599 | 1587.95 | 0 |
| 1779899400 | 1606.27 | 5.26 | 0.33 | 1601.78 | 1614.25 | 1601.38 | 0 |
| 1779813000 | 1601.01 | 26.18 | 1.66 | 1600.48 | 1607.67 | 1596.27 | 0 |
| 1779467400 | 1574.83 | 13.9 | 0.89 | 1562.6 | 1577.8699 | 1562.1199 | 0 |
| 1779381000 | 1560.93 | 7.21 | 0.46 | 1553.88 | 1572.3599 | 1553.74 | 0 |
| 1779294600 | 1553.72 | 7.28 | 0.47 | 1545.6 | 1555.15 | 1540.44 | 0 |
| 1779208200 | 1546.44 | -6.33 | -0.41 | 1554.78 | 1558.65 | 1543.5 | 0 |
| 1779121800 | 1552.77 | -7.66 | -0.49 | 1559.42 | 1559.5 | 1547.27 | 0 |
| 1778862600 | 1560.43 | -24.13 | -1.52 | 1582.95 | 1586.53 | 1557.69 | 0 |
| 1778776200 | 1584.56 | -5.91 | -0.37 | 1582.78 | 1589.46 | 1579.41 | 0 |
| 1778689800 | 1590.47 | 1.14 | 0.07 | 1589.9 | 1592.94 | 1583.22 | 0 |
| 1778603400 | 1589.33 | -10.27 | -0.64 | 1600.05 | 1606.6199 | 1587.68 | 0 |
| 1778517000 | 1599.6 | 0.52 | 0.03 | 1597.3699 | 1606.69 | 1596.55 | 0 |
| 1778257800 | 1599.08 | -5.12 | -0.32 | 1600.92 | 1604.8 | 1591.35 | 0 |
| 1778171400 | 1604.2 | 9.24 | 0.58 | 1595.6199 | 1610.16 | 1594.99 | 0 |
| 1778085000 | 1594.96 | 25.77 | 1.64 | 1570.56 | 1595.64 | 1570.24 | 0 |
| 1777998600 | 1569.19 | 16.56 | 1.07 | 1559.29 | 1569.92 | 1555.21 | 0 |
| 1777653000 | 1552.63 | 3.65 | 0.24 | 1552.19 | 1553.98 | 1549.93 | 0 |
| 1777566600 | 1548.98 | -3.02 | -0.19 | 1549.34 | 1553.14 | 1540.29 | 0 |
| 1777480200 | 1552 | -1.42 | -0.09 | 1554.08 | 1559.93 | 1549.21 | 0 |
| 1777393800 | 1553.42 | -7.51 | -0.48 | 1558.63 | 1562.1 | 1550.07 | 0 |
| 1777307400 | 1560.93 | 4.35 | 0.28 | 1557.09 | 1564.96 | 1556.49 | 0 |
| 1777048200 | 1556.58 | -0.63 | -0.04 | 1551.99 | 1557.92 | 1550.18 | 0 |
| 1776961800 | 1557.21 | -12.53 | -0.80 | 1569.35 | 1575.06 | 1552.25 | 0 |
| 1776875400 | 1569.74 | -3.52 | -0.22 | 1572.73 | 1576.33 | 1569.68 | 0 |
| 1776789000 | 1573.26 | 3.83 | 0.24 | 1570.25 | 1578.47 | 1569.65 | 0 |
| 1776702600 | 1569.43 | -3.79 | -0.24 | 1569.08 | 1574.65 | 1566.99 | 0 |
| 1776443400 | 1573.22 | 9.28 | 0.59 | 1563.31 | 1575.51 | 1560.38 | 0 |
| 1776357000 | 1563.94 | 7.38 | 0.47 | 1557.3699 | 1567.48 | 1557.31 | 0 |
| 1776270600 | 1556.56 | 7 | 0.45 | 1549.97 | 1556.72 | 1549.33 | 0 |
| 1776184200 | 1549.56 | 16.07 | 1.05 | 1537.59 | 1552.08 | 1537.28 | 0 |
| 1776097800 | 1533.49 | -4.59 | -0.30 | 1535.47 | 1536.13 | 1528.73 | 0 |
| 1775838600 | 1538.08 | 9.88 | 0.65 | 1526.58 | 1541.1099 | 1526.1099 | 0 |
| 1775752200 | 1528.2 | 5.38 | 0.35 | 1521.56 | 1528.5 | 1516.84 | 0 |
| 1775665800 | 1522.82 | 56.62 | 3.86 | 1471.85 | 1525.85 | 1471.76 | 0 |
| 1775579400 | 1466.2 | 2.18 | 0.15 | 1464.98 | 1470.48 | 1463.1 | 0 |
| 1775147400 | 1464.02 | -6.64 | -0.45 | 1471.44 | 1476.44 | 1456.9 | 0 |
| 1775061000 | 1470.66 | 35.08 | 2.44 | 1442.95 | 1472.41 | 1442.85 | 0 |
| 1774974600 | 1435.58 | -1.52 | -0.11 | 1436.01 | 1437.88 | 1422.33 | 0 |
| 1774888200 | 1437.1 | -7.98 | -0.55 | 1444.99 | 1445.3 | 1433.06 | 0 |
| 1774632600 | 1445.08 | -8.88 | -0.61 | 1452.1099 | 1453.03 | 1443.1199 | 0 |
| 1774546200 | 1453.96 | -17.35 | -1.18 | 1470.09 | 1472.72 | 1453.4 | 0 |
| 1774459800 | 1471.31 | 31.14 | 2.16 | 1445.46 | 1471.72 | 1445.19 | 0 |
| 1774373400 | 1440.17 | 0.36 | 0.03 | 1438.6099 | 1447.22 | 1433.54 | 0 |
| 1774287000 | 1439.81 | -15.43 | -1.06 | 1453.34 | 1453.39 | 1416.88 | 0 |
| 1774027800 | 1455.24 | -8.15 | -0.56 | 1467.66 | 1469.7 | 1452.97 | 0 |
| 1773941400 | 1463.39 | -22.68 | -1.53 | 1480.93 | 1481.24 | 1455.65 | 0 |
| 1773855000 | 1486.07 | 3.43 | 0.23 | 1483.14 | 1494.95 | 1482.84 | 0 |
| 1773768600 | 1482.64 | 12.72 | 0.87 | 1470.45 | 1485.81 | 1470.25 | 0 |
| 1773682200 | 1469.92 | 1.37 | 0.09 | 1467.18 | 1472.83 | 1460.34 | 0 |
| 1773423000 | 1468.55 | -18.89 | -1.27 | 1485.79 | 1485.82 | 1467.47 | 0 |
| 1773336600 | 1487.44 | -15.07 | -1.00 | 1500.25 | 1504 | 1484.58 | 0 |
| 1773250200 | 1502.51 | -2.53 | -0.17 | 1499.46 | 1512.31 | 1499.21 | 0 |
| 1773163800 | 1505.04 | 36.27 | 2.47 | 1476.28 | 1505.38 | 1475.9 | 0 |
| 1773077400 | 1468.77 | -26.96 | -1.80 | 1493.17 | 1493.64 | 1462.57 | 0 |
| 1772818200 | 1495.73 | -5.94 | -0.40 | 1501.79 | 1505.57 | 1490.3 | 0 |
| 1772731800 | 1501.67 | 4.13 | 0.28 | 1499.84 | 1514.5 | 1499.49 | 0 |
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。
