Hot Features
プレミアム
FTSE Japan Comprehensive Factor (FJACPF)
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 | 3.51 | 0.193033206111 | 1818.34 | 1833.45 | 1798.43 | 0 | 0 | IX |
| 4 | -17.23 | -0.93688148422 | 1839.08 | 1840.32 | 1747.49 | 0 | 0 | IX |
| 12 | 33.51 | 1.87380475748 | 1788.34 | 1861.05 | 1737.62 | 0 | 0 | IX |
| 26 | 128.21 | 7.57008573251 | 1693.64 | 1990.71 | 1688.69 | 0 | 0 | IX |
| 52 | 319.89 | 21.2981703907 | 1501.96 | 1990.71 | 1475.69 | 0 | 0 | IX |
| 156 | 322.94 | 21.5449893589 | 1498.91 | 1990.71 | 1270.51 | 0 | 0 | IX |
| 260 | 322.94 | 21.5449893589 | 1498.91 | 1990.71 | 1270.51 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 1821.85 | 5.35 | 0.29 | 1815.88 | 1826.15 | 1810.24 | 0 |
| 1782491400 | 1816.5 | -0.75 | -0.04 | 1816.12 | 1824.28 | 1804.23 | 0 |
| 1782405000 | 1817.25 | 16.91 | 0.94 | 1800.84 | 1823.33 | 1800.61 | 0 |
| 1782318600 | 1800.34 | -6.5 | -0.36 | 1806.78 | 1812.8 | 1798.43 | 0 |
| 1782232200 | 1806.84 | -26.35 | -1.44 | 1830.52 | 1833.45 | 1804.88 | 0 |
| 1782145800 | 1833.19 | 11.13 | 0.61 | 1818.34 | 1833.19 | 1811.81 | 0 |
| 1781886600 | 1822.06 | -8.16 | -0.45 | 1825.56 | 1833.37 | 1812.53 | 0 |
| 1781800200 | 1830.22 | 3.89 | 0.21 | 1822.3 | 1840.32 | 1822.29 | 0 |
| 1781713800 | 1826.33 | 11.67 | 0.64 | 1814.94 | 1833.22 | 1812.57 | 0 |
| 1781627400 | 1814.66 | -12.83 | -0.70 | 1826.46 | 1826.69 | 1809.78 | 0 |
| 1781541000 | 1827.49 | 39.39 | 2.20 | 1791.51 | 1838.48 | 1790.95 | 0 |
| 1781281800 | 1788.1 | 15.29 | 0.86 | 1777.24 | 1802.7 | 1776.9 | 0 |
| 1781195400 | 1772.81 | -3.07 | -0.17 | 1775.72 | 1775.83 | 1747.49 | 0 |
| 1781109000 | 1775.88 | -8.23 | -0.46 | 1782.83 | 1786.21 | 1770.42 | 0 |
| 1781022600 | 1784.11 | 5.14 | 0.29 | 1777.92 | 1797.67 | 1777.61 | 0 |
| 1780936200 | 1778.97 | -21.6 | -1.20 | 1800.18 | 1802.75 | 1763.2 | 0 |
| 1780677000 | 1800.57 | -0.9 | -0.05 | 1801.8 | 1813.71 | 1800.57 | 0 |
| 1780590600 | 1801.47 | -17.36 | -0.95 | 1819.11 | 1819.34 | 1797.38 | 0 |
| 1780504200 | 1818.83 | 27.32 | 1.52 | 1790.55 | 1826.65 | 1790.33 | 0 |
| 1780417800 | 1791.51 | -15.34 | -0.85 | 1808.04 | 1808.15 | 1771.88 | 0 |
| 1780331400 | 1806.85 | -33.62 | -1.83 | 1839.08 | 1839.08 | 1805.91 | 0 |
| 1780072200 | 1840.47 | 18.85 | 1.03 | 1821.22 | 1852.39 | 1820.58 | 0 |
| 1779985800 | 1821.62 | 1.7 | 0.09 | 1819.41 | 1824.12 | 1803.52 | 0 |
| 1779899400 | 1819.92 | -3.21 | -0.18 | 1824.45 | 1839.52 | 1819.8 | 0 |
| 1779813000 | 1823.13 | 16.43 | 0.91 | 1826.35 | 1835.71 | 1816.9 | 0 |
| 1779467400 | 1806.7 | 0.45 | 0.02 | 1808.24 | 1812.56 | 1802.77 | 0 |
| 1779381000 | 1806.25 | 9.59 | 0.53 | 1796.38 | 1821.83 | 1796.04 | 0 |
| 1779294600 | 1796.66 | -25.44 | -1.40 | 1822.73 | 1823.19 | 1785.38 | 0 |
| 1779208200 | 1822.1 | 13.59 | 0.75 | 1808.56 | 1826.98 | 1808.22 | 0 |
| 1779121800 | 1808.51 | -33.46 | -1.82 | 1839.01 | 1839.41 | 1807.73 | 0 |
| 1778862600 | 1841.97 | -2.96 | -0.16 | 1842.78 | 1859.24 | 1828.8 | 0 |
| 1778776200 | 1844.93 | -8.51 | -0.46 | 1853.85 | 1857.3 | 1844.32 | 0 |
| 1778689800 | 1853.44 | 20.1 | 1.10 | 1833.46 | 1860.42 | 1832.99 | 0 |
| 1778603400 | 1833.34 | 6.73 | 0.37 | 1824 | 1848.78 | 1823.85 | 0 |
| 1778517000 | 1826.61 | 3.97 | 0.22 | 1820.2 | 1835.37 | 1818.38 | 0 |
| 1778257800 | 1822.64 | -9.29 | -0.51 | 1825.22 | 1825.45 | 1803.61 | 0 |
| 1778171400 | 1831.93 | 38.86 | 2.17 | 1795.82 | 1840.85 | 1794.67 | 0 |
| 1778085000 | 1793.07 | 0 | 0.00 | 1793.07 | 1793.07 | 1793.07 | 0 |
| 1777998600 | 1793.07 | 0 | 0.00 | 1793.07 | 1793.07 | 1793.07 | 0 |
| 1777653000 | 1793.07 | -3.4 | -0.19 | 1793.55 | 1804.01 | 1772.73 | 0 |
| 1777566600 | 1796.47 | 19.32 | 1.09 | 1772.1 | 1796.47 | 1744.39 | 0 |
| 1777480200 | 1777.15 | 0 | 0.00 | 1777.15 | 1777.15 | 1777.15 | 0 |
| 1777393800 | 1777.15 | 23.71 | 1.35 | 1751.62 | 1785.03 | 1751.4 | 0 |
| 1777307400 | 1753.44 | 1.54 | 0.09 | 1751.19 | 1762.51 | 1737.62 | 0 |
| 1777048200 | 1751.9 | -3.14 | -0.18 | 1750.81 | 1760.16 | 1743.12 | 0 |
| 1776961800 | 1755.04 | -14.7 | -0.83 | 1769.07 | 1769.29 | 1739 | 0 |
| 1776875400 | 1769.74 | -22.29 | -1.24 | 1769.74 | 1773.4 | 1769.74 | 0 |
| 1776789000 | 1792.03 | -12.23 | -0.68 | 1803.3 | 1808.39 | 1792.03 | 0 |
| 1776702600 | 1804.26 | -12.72 | -0.70 | 1802.02 | 1812.61 | 1800.31 | 0 |
| 1776443400 | 1816.98 | 1.91 | 0.11 | 1816.98 | 1816.98 | 1798.18 | 0 |
| 1776357000 | 1815.07 | 5.81 | 0.32 | 1811.25 | 1827.1 | 1811.07 | 0 |
| 1776270600 | 1809.26 | -2.85 | -0.16 | 1811.71 | 1826.66 | 1808.6 | 0 |
| 1776184200 | 1812.11 | 11.54 | 0.64 | 1804.53 | 1816.1 | 1803.89 | 0 |
| 1776097800 | 1800.57 | -18.57 | -1.02 | 1813.21 | 1815.75 | 1795.32 | 0 |
| 1775838600 | 1819.14 | -10.19 | -0.56 | 1830.94 | 1838.96 | 1815.93 | 0 |
| 1775752200 | 1829.33 | -23.52 | -1.27 | 1848.82 | 1861.05 | 1829.33 | 0 |
| 1775665800 | 1852.85 | 64.96 | 3.63 | 1801.8 | 1856.81 | 1801.01 | 0 |
| 1775579400 | 1787.89 | 8.22 | 0.46 | 1788.34 | 1806.27 | 1782.81 | 0 |
| 1775147400 | 1779.67 | -35.18 | -1.94 | 1812.62 | 1829.08 | 1776.68 | 0 |
| 1775061000 | 1814.85 | 68.48 | 3.92 | 1751.54 | 1817.09 | 1751.43 | 0 |
| 1774974600 | 1746.37 | -3.43 | -0.20 | 1746.68 | 1767.06 | 1726.9 | 0 |
| 1774888200 | 1749.8 | -37.34 | -2.09 | 1785.64 | 1786.42 | 1709.31 | 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。
