Hot Features
プレミアム
FTSE Gold Mine ETF Total Return (FRGDXPRT)
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 | -171.38 | -7.37289521007 | 2324.46 | 2324.46 | 1985.2 | 0 | 0 | IX |
| 4 | -374.5 | -14.8165438878 | 2527.58 | 2527.58 | 1985.2 | 0 | 0 | IX |
| 12 | -77.21 | -3.46188163871 | 2230.29 | 2754.37 | 1985.2 | 0 | 0 | IX |
| 26 | -726.12 | -25.2195054182 | 2879.2 | 3152.27 | 1985.2 | 0 | 0 | IX |
| 52 | -726.12 | -25.2195054182 | 2879.2 | 3152.27 | 1985.2 | 0 | 0 | IX |
| 156 | -726.12 | -25.2195054182 | 2879.2 | 3152.27 | 1985.2 | 0 | 0 | IX |
| 260 | -726.12 | -25.2195054182 | 2879.2 | 3152.27 | 1985.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 2152.54 | 137.74 | 6.84 | 2090.93 | 2166.8 | 2090.93 | 0 |
| 1781195400 | 2014.8 | -4.03 | -0.20 | 1985.74 | 2029.86 | 1985.2 | 0 |
| 1781109000 | 2018.83 | -27.44 | -1.34 | 2087.44 | 2087.44 | 1996.77 | 0 |
| 1781022600 | 2046.27 | -93.9 | -4.39 | 2116.4899 | 2158.33 | 2030.13 | 0 |
| 1780936200 | 2140.17 | -15.06 | -0.70 | 2121.07 | 2159.81 | 2121.07 | 0 |
| 1780677000 | 2155.23 | -172.72 | -7.42 | 2324.46 | 2324.46 | 2146.35 | 0 |
| 1780590600 | 2327.95 | 32.55 | 1.42 | 2286.79 | 2353.2399 | 2286.79 | 0 |
| 1780504200 | 2295.4 | -61.61 | -2.61 | 2368.85 | 2368.85 | 2292.71 | 0 |
| 1780417800 | 2357.01 | 37.67 | 1.62 | 2331.9899 | 2375.3 | 2313.42 | 0 |
| 1780331400 | 2319.34 | -72.1 | -3.01 | 2407.59 | 2407.59 | 2270.65 | 0 |
| 1780072200 | 2391.44 | 39.54 | 1.68 | 2345.44 | 2430.7199 | 2331.18 | 0 |
| 1779985800 | 2351.9 | 29.33 | 1.26 | 2298.63 | 2352.43 | 2241.86 | 0 |
| 1779899400 | 2322.57 | -49.64 | -2.09 | 2380.95 | 2380.95 | 2305.89 | 0 |
| 1779813000 | 2372.21 | 67.66 | 2.94 | 2287.33 | 2374.5 | 2287.33 | 0 |
| 1779467400 | 2304.55 | 11.03 | 0.48 | 2313.42 | 2313.42 | 2258.54 | 0 |
| 1779381000 | 2293.52 | -27.98 | -1.21 | 2323.38 | 2323.38 | 2263.12 | 0 |
| 1779294600 | 2321.5 | 57.04 | 2.52 | 2253.9699 | 2338.98 | 2251.28 | 0 |
| 1779208200 | 2264.46 | -69.95 | -3.00 | 2344.36 | 2344.36 | 2242.67 | 0 |
| 1779121800 | 2334.41 | -9.15 | -0.39 | 2350.01 | 2408.39 | 2333.87 | 0 |
| 1778862600 | 2343.56 | -193.16 | -7.61 | 2527.58 | 2527.58 | 2336.56 | 0 |
| 1778776200 | 2536.7199 | -69.68 | -2.67 | 2588.92 | 2588.92 | 2516.55 | 0 |
| 1778689800 | 2606.4 | 64.83 | 2.55 | 2613.4 | 2613.94 | 2546.68 | 0 |
| 1778603400 | 2541.57 | -71.83 | -2.75 | 2625.77 | 2625.77 | 2498.25 | 0 |
| 1778517000 | 2613.4 | 96.05 | 3.82 | 2544.79 | 2655.91 | 2544.79 | 0 |
| 1778257800 | 2517.35 | -9.15 | -0.36 | 2467.58 | 2563.9 | 2467.58 | 0 |
| 1778171400 | 2526.5 | 60.53 | 2.45 | 2486.95 | 2585.42 | 2486.95 | 0 |
| 1778085000 | 2465.9699 | 145.55 | 6.27 | 2308.58 | 2503.9 | 2308.58 | 0 |
| 1777998600 | 2320.42 | -28.52 | -1.21 | 2304.28 | 2358.62 | 2304.28 | 0 |
| 1777653000 | 2348.94 | -12.64 | -0.54 | 2375.3 | 2396.29 | 2343.83 | 0 |
| 1777566600 | 2361.58 | 33.9 | 1.46 | 2319.61 | 2405.43 | 2319.61 | 0 |
| 1777480200 | 2327.68 | -51.39 | -2.16 | 2382.03 | 2382.03 | 2321.23 | 0 |
| 1777393800 | 2379.07 | -110.57 | -4.44 | 2490.9899 | 2490.9899 | 2370.46 | 0 |
| 1777307400 | 2489.64 | -46.55 | -1.84 | 2538.07 | 2538.07 | 2479.69 | 0 |
| 1777048200 | 2536.19 | 41.97 | 1.68 | 2480.23 | 2542.64 | 2480.23 | 0 |
| 1776961800 | 2494.2199 | -45.73 | -1.80 | 2541.83 | 2541.83 | 2490.7199 | 0 |
| 1776875400 | 2539.95 | -18.56 | -0.73 | 2501.75 | 2576.27 | 2501.75 | 0 |
| 1776789000 | 2558.51 | -98.61 | -3.71 | 2666.94 | 2666.94 | 2546.68 | 0 |
| 1776702600 | 2657.12 | -87.84 | -3.20 | 2699.4899 | 2699.4899 | 2639.23 | 0 |
| 1776443400 | 2744.96 | 109.23 | 4.14 | 2627.39 | 2754.37 | 2627.39 | 0 |
| 1776357000 | 2635.73 | -5.11 | -0.19 | 2630.35 | 2665.86 | 2626.31 | 0 |
| 1776270600 | 2640.84 | -69.41 | -2.56 | 2710.52 | 2710.52 | 2627.93 | 0 |
| 1776184200 | 2710.25 | 59.46 | 2.24 | 2657.52 | 2732.31 | 2657.52 | 0 |
| 1776097800 | 2650.79 | -15.34 | -0.58 | 2673.93 | 2673.93 | 2619.05 | 0 |
| 1775838600 | 2666.13 | 14.53 | 0.55 | 2645.95 | 2695.7199 | 2645.95 | 0 |
| 1775752200 | 2651.6 | 5.11 | 0.19 | 2641.38 | 2687.92 | 2609.9 | 0 |
| 1775665800 | 2646.4899 | 130.48 | 5.19 | 2555.02 | 2727.2 | 2555.02 | 0 |
| 1775579400 | 2516.01 | -17.75 | -0.70 | 2524.08 | 2539.14 | 2460.05 | 0 |
| 1775147400 | 2533.76 | -69.68 | -2.68 | 2583 | 2583 | 2421.31 | 0 |
| 1775061000 | 2603.44 | 192.62 | 7.99 | 2468.93 | 2628.46 | 2468.93 | 0 |
| 1774974600 | 2410.82 | 85.29 | 3.67 | 2308.04 | 2429.38 | 2308.04 | 0 |
| 1774888200 | 2325.53 | 39.82 | 1.74 | 2308.04 | 2378.26 | 2308.04 | 0 |
| 1774632600 | 2285.71 | 46.27 | 2.07 | 2216.57 | 2338.44 | 2216.57 | 0 |
| 1774546200 | 2239.44 | -94.97 | -4.07 | 2322.3 | 2327.95 | 2224.11 | 0 |
| 1774459800 | 2334.41 | 105.19 | 4.72 | 2246.44 | 2366.69 | 2246.44 | 0 |
| 1774373400 | 2229.2199 | -16.41 | -0.73 | 2243.21 | 2259.08 | 2173.8 | 0 |
| 1774287000 | 2245.63 | 76.68 | 3.54 | 2155.5 | 2285.85 | 2155.5 | 0 |
| 1774027800 | 2168.95 | -31.48 | -1.43 | 2230.29 | 2239.44 | 2153.89 | 0 |
| 1773941400 | 2200.43 | -205.27 | -8.53 | 2370.46 | 2370.46 | 2151.2 | 0 |
| 1773855000 | 2405.7 | -117.57 | -4.66 | 2527.85 | 2527.85 | 2384.18 | 0 |
| 1773768600 | 2523.27 | -11.57 | -0.46 | 2539.14 | 2585.69 | 2514.66 | 0 |
| 1773682200 | 2534.84 | -3.77 | -0.15 | 2509.01 | 2578.69 | 2484.8 | 0 |
| 1773423000 | 2538.61 | -145.54 | -5.42 | 2671.51 | 2671.51 | 2510.63 | 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。
