Hot Features
プレミアム
FTSE China A Index (FQCAY)
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 | -103.65 | -2.3813571783 | 4352.56 | 4364.64 | 4144.04 | 0 | 0 | IX |
| 4 | -195.25 | -4.393406178 | 4444.16 | 4464.02 | 4144.04 | 0 | 0 | IX |
| 12 | 89.47 | 2.15101071298 | 4159.44 | 4556.41 | 3961.67 | 0 | 0 | IX |
| 26 | 206.56 | 5.10989894492 | 4042.35 | 4556.41 | 3961.67 | 0 | 0 | IX |
| 52 | 781.72 | 22.5462117738 | 3467.19 | 4556.41 | 3394.12 | 0 | 0 | IX |
| 156 | 1413.96 | 49.8760119226 | 2834.95 | 4556.41 | 2834.95 | 0 | 0 | IX |
| 260 | 1413.96 | 49.8760119226 | 2834.95 | 4556.41 | 2834.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 4248.91 | 53.2 | 1.27 | 4195.71 | 4286.95 | 4195.71 | 0 |
| 1781195400 | 4195.71 | -17.77 | -0.42 | 4213.4799 | 4224.64 | 4163.86 | 0 |
| 1781109000 | 4213.4799 | -44.84 | -1.05 | 4258.32 | 4258.77 | 4180.4799 | 0 |
| 1781022600 | 4258.32 | 80.79 | 1.93 | 4177.53 | 4259.74 | 4177.51 | 0 |
| 1780936200 | 4177.53 | -107.71 | -2.51 | 4285.24 | 4285.24 | 4144.04 | 0 |
| 1780677000 | 4285.24 | -67.32 | -1.55 | 4352.56 | 4364.64 | 4269.71 | 0 |
| 1780590600 | 4352.56 | -30.29 | -0.69 | 4382.85 | 4382.85 | 4336.76 | 0 |
| 1780504200 | 4382.85 | 13.83 | 0.32 | 4369.02 | 4425.43 | 4354.67 | 0 |
| 1780417800 | 4369.02 | 42.01 | 0.97 | 4327.01 | 4386 | 4299.28 | 0 |
| 1780331400 | 4327.01 | -38.8 | -0.89 | 4365.81 | 4392.11 | 4319.97 | 0 |
| 1780072200 | 4365.81 | -32.99 | -0.75 | 4398.8 | 4421.76 | 4348.33 | 0 |
| 1779985800 | 4398.8 | 5.17 | 0.12 | 4393.63 | 4410.08 | 4338.81 | 0 |
| 1779899400 | 4393.63 | -43.87 | -0.99 | 4437.5 | 4461.46 | 4375.64 | 0 |
| 1779813000 | 4437.5 | 66.06 | 1.51 | 4429.77 | 4442.64 | 4387.37 | 0 |
| 1779467400 | 4371.4399 | 55.04 | 1.28 | 4316.4 | 4378.86 | 4315.6 | 0 |
| 1779381000 | 4316.4 | -79.63 | -1.81 | 4396.03 | 4464.02 | 4312.7299 | 0 |
| 1779294600 | 4396.03 | -4.08 | -0.09 | 4400.11 | 4410.08 | 4368.1899 | 0 |
| 1779208200 | 4400.11 | 28.79 | 0.66 | 4371.32 | 4401.71 | 4320.77 | 0 |
| 1779121800 | 4371.32 | -15.25 | -0.35 | 4386.57 | 4398.68 | 4344.68 | 0 |
| 1778862600 | 4386.57 | -57.59 | -1.30 | 4444.16 | 4457.07 | 4360.81 | 0 |
| 1778776200 | 4444.16 | -87.42 | -1.93 | 4531.58 | 4556.41 | 4444.16 | 0 |
| 1778689800 | 4531.58 | 47.85 | 1.07 | 4483.7299 | 4535 | 4461.46 | 0 |
| 1778603400 | 4483.7299 | -15.32 | -0.34 | 4499.05 | 4507.67 | 4463.93 | 0 |
| 1778517000 | 4499.05 | 65.87 | 1.49 | 4430.33 | 4505.02 | 4430.33 | 0 |
| 1778257800 | 4433.18 | -19.53 | -0.44 | 4452.71 | 4452.71 | 4409.18 | 0 |
| 1778171400 | 4452.71 | 23.94 | 0.54 | 4428.77 | 4453.63 | 4422.74 | 0 |
| 1778085000 | 4428.77 | 78.08 | 1.79 | 4350.6899 | 4440.51 | 4350.6899 | 0 |
| 1777998600 | 4350.6899 | 0 | 0.00 | 4350.6899 | 4350.6899 | 4350.6899 | 0 |
| 1777653000 | 4350.6899 | 0 | 0.00 | 4350.6899 | 4350.6899 | 4350.6899 | 0 |
| 1777566600 | 4350.6899 | -1.46 | -0.03 | 4352.15 | 4363.15 | 4338.45 | 0 |
| 1777480200 | 4352.15 | 56.04 | 1.30 | 4296.11 | 4355.95 | 4276.6899 | 0 |
| 1777393800 | 4296.11 | -18.46 | -0.43 | 4314.57 | 4316.6899 | 4281.49 | 0 |
| 1777307400 | 4314.57 | 7.79 | 0.18 | 4306.78 | 4328.2299 | 4302.4799 | 0 |
| 1777048200 | 4306.78 | -13.09 | -0.30 | 4319.87 | 4324.16 | 4278.78 | 0 |
| 1776961800 | 4319.87 | -22.19 | -0.51 | 4342.06 | 4355.54 | 4294.15 | 0 |
| 1776875400 | 4342.06 | 35.5 | 0.82 | 4306.56 | 4343.16 | 4293.11 | 0 |
| 1776789000 | 4306.56 | 2.18 | 0.05 | 4304.38 | 4313.88 | 4268.62 | 0 |
| 1776702600 | 4304.38 | 25.39 | 0.59 | 4278.99 | 4310.27 | 4274.77 | 0 |
| 1776443400 | 4278.99 | -3.81 | -0.09 | 4282.8 | 4287.11 | 4262.92 | 0 |
| 1776357000 | 4282.8 | 48.15 | 1.14 | 4234.65 | 4285.38 | 4234.65 | 0 |
| 1776270600 | 4234.65 | -15.18 | -0.36 | 4249.83 | 4272.42 | 4223.6899 | 0 |
| 1776184200 | 4249.83 | 49.41 | 1.18 | 4200.42 | 4249.83 | 4200.42 | 0 |
| 1776097800 | 4200.42 | 9.59 | 0.23 | 4190.83 | 4207.57 | 4172.26 | 0 |
| 1775838600 | 4190.83 | 50 | 1.21 | 4140.83 | 4210.83 | 4140.6 | 0 |
| 1775752200 | 4140.83 | -28.54 | -0.68 | 4169.37 | 4169.37 | 4128.2 | 0 |
| 1775665800 | 4169.37 | 143.81 | 3.57 | 4025.56 | 4169.37 | 4025.28 | 0 |
| 1775579400 | 4025.56 | -32.5 | -0.80 | 4017.37 | 4045.01 | 4007.11 | 0 |
| 1775147400 | 4058.06 | -45.9 | -1.12 | 4103.96 | 4104.21 | 4038.92 | 0 |
| 1775061000 | 4103.96 | 66.09 | 1.64 | 4037.87 | 4112.83 | 4037.87 | 0 |
| 1774974600 | 4037.87 | -50.32 | -1.23 | 4088.19 | 4108.33 | 4037.87 | 0 |
| 1774888200 | 4088.19 | -2.91 | -0.07 | 4091.1 | 4093.21 | 4038.64 | 0 |
| 1774632600 | 4091.1 | 33.03 | 0.81 | 4058.07 | 4107.63 | 4014.01 | 0 |
| 1774546200 | 4058.07 | -51.62 | -1.26 | 4109.6899 | 4116.36 | 4049.08 | 0 |
| 1774459800 | 4109.6899 | 62.12 | 1.53 | 4047.57 | 4114.49 | 4047.57 | 0 |
| 1774373400 | 4047.57 | 62.57 | 1.57 | 3985 | 4047.57 | 3961.67 | 0 |
| 1774287000 | 3985 | -146.18 | -3.54 | 4131.18 | 4131.18 | 3964.96 | 0 |
| 1774027800 | 4131.18 | -28.26 | -0.68 | 4159.4399 | 4195.6 | 4128.72 | 0 |
| 1773941400 | 4159.4399 | -75.71 | -1.79 | 4235.15 | 4235.15 | 4146.76 | 0 |
| 1773855000 | 4235.15 | 12.95 | 0.31 | 4222.2 | 4239.07 | 4186.39 | 0 |
| 1773768600 | 4222.2 | -41.94 | -0.98 | 4264.14 | 4300.64 | 4222.14 | 0 |
| 1773682200 | 4264.14 | -8.65 | -0.20 | 4272.79 | 4275.67 | 4220.27 | 0 |
| 1773423000 | 4272.79 | -28.64 | -0.67 | 4301.43 | 4317.54 | 4262.84 | 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。
