FTSE Asia Tech plus 50 Capped USD Net Tax Index (FTATPUN)
FTSE
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -302.74 | -6.98138313205 | 4336.39 | 4336.44 | 3782.65 | 0 | 0 | IX |
| 4 | -98.6 | -2.38610926251 | 4132.25 | 4466.86 | 3694.27 | 0 | 0 | IX |
| 12 | 1158.77 | 40.3067258459 | 2874.88 | 4466.86 | 2864.39 | 0 | 0 | IX |
| 26 | 1330.94 | 49.2446470395 | 2702.71 | 4466.86 | 2525.37 | 0 | 0 | IX |
| 52 | 1527.51 | 60.9507050684 | 2506.14 | 4466.86 | 2379.02 | 0 | 0 | IX |
| 156 | 1527.51 | 60.9507050684 | 2506.14 | 4466.86 | 2379.02 | 0 | 0 | IX |
| 260 | 1527.51 | 60.9507050684 | 2506.14 | 4466.86 | 2379.02 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4033.65 | 161.19 | 4.16 | 3881.08 | 4051.56 | 3782.65 | 0 |
| 1783009800 | 3872.46 | -241.82 | -5.88 | 4116.31 | 4116.77 | 3863.3 | 0 |
| 1782923400 | 4114.28 | -29.32 | -0.71 | 4149.33 | 4193.63 | 4065.92 | 0 |
| 1782837000 | 4143.6 | 77.37 | 1.90 | 4067.08 | 4220.29 | 4020 | 0 |
| 1782750600 | 4066.23 | -27.9 | -0.68 | 4097.97 | 4111.15 | 3967.12 | 0 |
| 1782491400 | 4094.13 | -249.49 | -5.74 | 4336.39 | 4336.4399 | 4026.26 | 0 |
| 1782405000 | 4343.62 | 203.34 | 4.91 | 4142.36 | 4373.15 | 4142.22 | 0 |
| 1782318600 | 4140.28 | 28.07 | 0.68 | 4118.5 | 4227.43 | 4029.2 | 0 |
| 1782232200 | 4112.21 | -309.07 | -6.99 | 4426.65 | 4444.25 | 4106.56 | 0 |
| 1782145800 | 4421.28 | 89.56 | 2.07 | 4328.99 | 4466.86 | 4298.08 | 0 |
| 1781886600 | 4331.72 | 17.43 | 0.40 | 4301.59 | 4416.55 | 4267.22 | 0 |
| 1781800200 | 4314.29 | 86.54 | 2.05 | 4210.27 | 4328.1899 | 4210.27 | 0 |
| 1781713800 | 4227.75 | 58.47 | 1.40 | 4152.33 | 4229.01 | 4127.84 | 0 |
| 1781627400 | 4169.28 | 53.24 | 1.29 | 4115.9399 | 4174.37 | 4106.38 | 0 |
| 1781541000 | 4116.04 | 172.74 | 4.38 | 3946.9 | 4136.45 | 3946.86 | 0 |
| 1781281800 | 3943.3 | 148.04 | 3.90 | 3811.16 | 4038.51 | 3810.93 | 0 |
| 1781195400 | 3795.26 | -7.06 | -0.19 | 3804.9 | 3859.53 | 3721.5 | 0 |
| 1781109000 | 3802.32 | -166.79 | -4.20 | 3961.41 | 3962.91 | 3760.34 | 0 |
| 1781022600 | 3969.11 | 241.82 | 6.49 | 3730.5 | 3997.62 | 3730.5 | 0 |
| 1780936200 | 3727.29 | -230.35 | -5.82 | 3934.96 | 3942.66 | 3694.27 | 0 |
| 1780677000 | 3957.64 | -167.94 | -4.07 | 4132.25 | 4132.36 | 3929.32 | 0 |
| 1780590600 | 4125.58 | -91.44 | -2.17 | 4209.14 | 4211.14 | 4115.8 | 0 |
| 1780504200 | 4217.02 | 11.55 | 0.27 | 4206.4799 | 4259.79 | 4204.08 | 0 |
| 1780417800 | 4205.47 | 88.21 | 2.14 | 4111.43 | 4212.99 | 4061.67 | 0 |
| 1780331400 | 4117.26 | 131.55 | 3.30 | 3985.27 | 4141.04 | 3972.71 | 0 |
| 1780072200 | 3985.71 | 85.06 | 2.18 | 3910.19 | 4013.61 | 3909.74 | 0 |
| 1779985800 | 3900.65 | -34.75 | -0.88 | 3934.39 | 3966.57 | 3787.44 | 0 |
| 1779899400 | 3935.4 | 107.7 | 2.81 | 3822.97 | 4036.22 | 3822.97 | 0 |
| 1779813000 | 3827.7 | 123.08 | 3.32 | 3785.06 | 3863.26 | 3785.06 | 0 |
| 1779467400 | 3704.62 | 24.18 | 0.66 | 3677 | 3717.33 | 3661.18 | 0 |
| 1779381000 | 3680.44 | 155.25 | 4.40 | 3535.13 | 3705.12 | 3533.59 | 0 |
| 1779294600 | 3525.19 | -13.34 | -0.38 | 3535.66 | 3563.8 | 3490.25 | 0 |
| 1779208200 | 3538.53 | -77.4 | -2.14 | 3624.76 | 3626.18 | 3529.66 | 0 |
| 1779121800 | 3615.93 | 20.2 | 0.56 | 3592.55 | 3626.62 | 3536.25 | 0 |
| 1778862600 | 3595.73 | -171.99 | -4.56 | 3765.06 | 3770.85 | 3556.66 | 0 |
| 1778776200 | 3767.72 | 36.44 | 0.98 | 3730.22 | 3842.32 | 3724.95 | 0 |
| 1778689800 | 3731.28 | 48.1 | 1.31 | 3679.21 | 3735.92 | 3612.52 | 0 |
| 1778603400 | 3683.18 | -53.67 | -1.44 | 3734.79 | 3783.46 | 3643.63 | 0 |
| 1778517000 | 3736.85 | 87.27 | 2.39 | 3658.14 | 3774.38 | 3656.6 | 0 |
| 1778257800 | 3649.58 | -19.5 | -0.53 | 3659.69 | 3659.69 | 3588.87 | 0 |
| 1778171400 | 3669.08 | 117.78 | 3.32 | 3553.87 | 3675.08 | 3549.32 | 0 |
| 1778085000 | 3551.3 | 188.51 | 5.61 | 3362.31 | 3561.21 | 3362.31 | 0 |
| 1777998600 | 3362.79 | 174.05 | 5.46 | 3352.34 | 3366.58 | 3343.87 | 0 |
| 1777653000 | 3188.7399 | 19.42 | 0.61 | 3186.4699 | 3193.67 | 3183.05 | 0 |
| 1777566600 | 3169.32 | -58.97 | -1.83 | 3218.7 | 3241.36 | 3167.5 | 0 |
| 1777480200 | 3228.29 | 7.06 | 0.22 | 3222.1 | 3240.11 | 3186.37 | 0 |
| 1777393800 | 3221.23 | -45.11 | -1.38 | 3262.68 | 3286.92 | 3218.62 | 0 |
| 1777307400 | 3266.34 | 76.36 | 2.39 | 3196.1 | 3299.64 | 3196.1 | 0 |
| 1777048200 | 3189.98 | 32.13 | 1.02 | 3157.61 | 3195.28 | 3146.55 | 0 |
| 1776961800 | 3157.85 | -5.86 | -0.19 | 3160.92 | 3225.63 | 3106.2 | 0 |
| 1776875400 | 3163.71 | -12.91 | -0.41 | 3163.4699 | 3179.3 | 3145.96 | 0 |
| 1776789000 | 3176.62 | 63.35 | 2.03 | 3119.89 | 3182.21 | 3119.44 | 0 |
| 1776702600 | 3113.27 | 28.55 | 0.93 | 3097.4699 | 3147.37 | 3088.87 | 0 |
| 1776443400 | 3084.7199 | -46.18 | -1.47 | 3126.7199 | 3127.55 | 3077.12 | 0 |
| 1776357000 | 3130.9 | 91.86 | 3.02 | 3040.36 | 3131.93 | 3040.36 | 0 |
| 1776270600 | 3039.04 | 55.24 | 1.85 | 2990.65 | 3088.44 | 2989.13 | 0 |
| 1776184200 | 2983.8 | 103.9 | 3.61 | 2889.69 | 2992.58 | 2889.69 | 0 |
| 1776097800 | 2879.9 | -27.37 | -0.94 | 2908.41 | 2908.41 | 2864.39 | 0 |
| 1775838600 | 2907.27 | 37.2 | 1.30 | 2874.88 | 2938.83 | 2874.88 | 0 |
| 1775752200 | 2870.07 | -48.21 | -1.65 | 2917.08 | 2918.23 | 2857.2199 | 0 |
| 1775665800 | 2918.28 | 213.17 | 7.88 | 2711.15 | 2928.82 | 2710.8 | 0 |
| 1775579400 | 2705.11 | 102.12 | 3.92 | 2669.77 | 2711.57 | 2669.39 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。