Hot Features
プレミアム
FTSE China A All Cap Index (FQCAACY)
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 | 48.03 | 0.980054073356 | 4900.75 | 5059.73 | 4891.81 | 0 | 0 | IX |
| 4 | -54.72 | -1.09363445588 | 5003.5 | 5059.73 | 4656.47 | 0 | 0 | IX |
| 12 | 345.25 | 7.4996795937 | 4603.53 | 5144.43 | 4504.95 | 0 | 0 | IX |
| 26 | 381.95 | 8.36356947817 | 4566.83 | 5144.43 | 4439.02 | 0 | 0 | IX |
| 52 | 1178.15 | 31.2454417432 | 3770.63 | 5144.43 | 3754.9 | 0 | 0 | IX |
| 156 | 1834.33 | 58.8973976143 | 3114.45 | 5144.43 | 3114.45 | 0 | 0 | IX |
| 260 | 1834.33 | 58.8973976143 | 3114.45 | 5144.43 | 3114.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782145800 | 5058.45 | 101.5 | 2.05 | 4956.95 | 5059.7299 | 4926.74 | 0 |
| 1781886600 | 4956.95 | 0 | 0.00 | 4956.95 | 4956.95 | 4956.95 | 0 |
| 1781800200 | 4956.95 | 2.93 | 0.06 | 4954.02 | 4984.54 | 4935.03 | 0 |
| 1781713800 | 4954.02 | 36.82 | 0.75 | 4917.2 | 4955.93 | 4892.41 | 0 |
| 1781627400 | 4917.2 | 16.45 | 0.34 | 4900.75 | 4935.93 | 4891.81 | 0 |
| 1781541000 | 4900.75 | 127.66 | 2.67 | 4773.09 | 4901.14 | 4773.09 | 0 |
| 1781281800 | 4773.09 | 55.11 | 1.17 | 4717.9799 | 4822.8 | 4717.9799 | 0 |
| 1781195400 | 4717.9799 | -20.55 | -0.43 | 4738.53 | 4750.65 | 4681.7299 | 0 |
| 1781109000 | 4738.53 | -56.19 | -1.17 | 4794.72 | 4794.72 | 4698.32 | 0 |
| 1781022600 | 4794.72 | 97.47 | 2.08 | 4697.25 | 4796.13 | 4697.25 | 0 |
| 1780936200 | 4697.25 | -125.73 | -2.61 | 4822.9799 | 4822.9799 | 4656.47 | 0 |
| 1780677000 | 4822.9799 | -64.94 | -1.33 | 4887.92 | 4908.84 | 4805.29 | 0 |
| 1780590600 | 4887.92 | -30.79 | -0.63 | 4918.71 | 4918.71 | 4867.97 | 0 |
| 1780504200 | 4918.71 | 15.46 | 0.32 | 4903.25 | 4967.4399 | 4884.66 | 0 |
| 1780417800 | 4903.25 | 40.67 | 0.84 | 4862.58 | 4924.34 | 4821.38 | 0 |
| 1780331400 | 4862.58 | -38.72 | -0.79 | 4901.3 | 4936.09 | 4854.13 | 0 |
| 1780072200 | 4901.3 | -55.14 | -1.11 | 4956.4399 | 4980.39 | 4880.4399 | 0 |
| 1779985800 | 4956.4399 | 15.46 | 0.31 | 4940.9799 | 4967.97 | 4883.54 | 0 |
| 1779899400 | 4940.9799 | -58.76 | -1.18 | 4999.74 | 5022.4 | 4918.89 | 0 |
| 1779813000 | 4999.74 | 58.17 | 1.18 | 5003.5 | 5005.18 | 4940.22 | 0 |
| 1779467400 | 4941.57 | 69.4 | 1.42 | 4872.17 | 4950.61 | 4872.15 | 0 |
| 1779381000 | 4872.17 | -102.6 | -2.06 | 4974.77 | 5047.2299 | 4867.67 | 0 |
| 1779294600 | 4974.77 | -6.02 | -0.12 | 4980.79 | 4988.53 | 4939.61 | 0 |
| 1779208200 | 4980.79 | 36.28 | 0.73 | 4944.51 | 4982.5 | 4888.18 | 0 |
| 1779121800 | 4944.51 | -10.94 | -0.22 | 4955.45 | 4972.99 | 4913.14 | 0 |
| 1778862600 | 4955.45 | -60.79 | -1.21 | 5016.24 | 5037.52 | 4924.68 | 0 |
| 1778776200 | 5016.24 | -103.02 | -2.01 | 5119.26 | 5144.43 | 5016.24 | 0 |
| 1778689800 | 5119.26 | 57.37 | 1.13 | 5061.89 | 5122.81 | 5035.76 | 0 |
| 1778603400 | 5061.89 | -19.13 | -0.38 | 5081.02 | 5090.26 | 5036.7 | 0 |
| 1778517000 | 5081.02 | 72.03 | 1.44 | 5006.42 | 5086.71 | 5006.39 | 0 |
| 1778257800 | 5008.99 | -12.14 | -0.24 | 5021.13 | 5021.13 | 4978.27 | 0 |
| 1778171400 | 5021.13 | 36.5 | 0.73 | 4984.63 | 5021.57 | 4982.86 | 0 |
| 1778085000 | 4984.63 | 91.91 | 1.88 | 4892.72 | 4998.11 | 4892.72 | 0 |
| 1777998600 | 4892.72 | 0 | 0.00 | 4892.72 | 4892.72 | 4892.72 | 0 |
| 1777653000 | 4892.72 | 0 | 0.00 | 4892.72 | 4892.72 | 4892.72 | 0 |
| 1777566600 | 4892.72 | 2.65 | 0.05 | 4890.07 | 4903.18 | 4877.16 | 0 |
| 1777480200 | 4890.07 | 61.42 | 1.27 | 4828.65 | 4895.92 | 4805.4799 | 0 |
| 1777393800 | 4828.65 | -29.39 | -0.60 | 4858.04 | 4858.7299 | 4811.56 | 0 |
| 1777307400 | 4858.04 | 11.85 | 0.24 | 4846.1899 | 4871.24 | 4834.7 | 0 |
| 1777048200 | 4846.1899 | -20.2 | -0.42 | 4866.39 | 4868.71 | 4816.9799 | 0 |
| 1776961800 | 4866.39 | -32.7 | -0.67 | 4899.09 | 4912.82 | 4836.56 | 0 |
| 1776875400 | 4899.09 | 43.2 | 0.89 | 4899.09 | 4900.14 | 4886.12 | 0 |
| 1776789000 | 4855.89 | 1.24 | 0.03 | 4854.65 | 4862.28 | 4812.24 | 0 |
| 1776702600 | 4854.65 | 30.06 | 0.62 | 4824.59 | 4860.06 | 4821.21 | 0 |
| 1776443400 | 4824.59 | 2.59 | 0.05 | 4824.59 | 4832.13 | 4818.63 | 0 |
| 1776357000 | 4822 | 57.75 | 1.21 | 4764.25 | 4824.93 | 4764.25 | 0 |
| 1776270600 | 4764.25 | -19.17 | -0.40 | 4783.42 | 4808.06 | 4752.04 | 0 |
| 1776184200 | 4783.42 | 57.32 | 1.21 | 4726.1 | 4783.42 | 4726.1 | 0 |
| 1776097800 | 4726.1 | 10.54 | 0.22 | 4715.56 | 4733.76 | 4693.5 | 0 |
| 1775838600 | 4715.56 | 51.87 | 1.11 | 4663.6899 | 4742.61 | 4663.51 | 0 |
| 1775752200 | 4663.6899 | -32.14 | -0.68 | 4695.83 | 4695.83 | 4649.7299 | 0 |
| 1775665800 | 4695.83 | 168.38 | 3.72 | 4527.45 | 4695.83 | 4527.36 | 0 |
| 1775579400 | 4527.45 | -33.15 | -0.73 | 4511.05 | 4546.64 | 4504.95 | 0 |
| 1775147400 | 4560.6 | -57.49 | -1.24 | 4618.09 | 4618.2299 | 4538.4 | 0 |
| 1775061000 | 4618.09 | 75.95 | 1.67 | 4542.14 | 4628.11 | 4542.14 | 0 |
| 1774974600 | 4542.14 | -61.39 | -1.33 | 4603.53 | 4625.54 | 4542.14 | 0 |
| 1774888200 | 4603.53 | 1.13 | 0.02 | 4602.4 | 4608.06 | 4540.75 | 0 |
| 1774632600 | 4602.4 | 43.19 | 0.95 | 4559.21 | 4620.8 | 4507.74 | 0 |
| 1774546200 | 4559.21 | -59.72 | -1.29 | 4618.93 | 4627.2299 | 4548.26 | 0 |
| 1774459800 | 4618.93 | 75 | 1.65 | 4543.93 | 4624.7299 | 4543.85 | 0 |
| 1774373400 | 4543.93 | 81.27 | 1.82 | 4462.66 | 4543.93 | 4439.2299 | 0 |
| 1774287000 | 4462.66 | -174.31 | -3.76 | 4636.97 | 4636.97 | 4439.02 | 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。
