Hot Features
プレミアム
FTSE Canada Ric Capped (FTCRCAN)
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 | 33.22 | 0.804023505949 | 4131.72 | 4184.37 | 4126.51 | 0 | 0 | IX |
| 4 | -37.46 | -0.891395393109 | 4202.4 | 4270.94 | 4109.73 | 0 | 0 | IX |
| 12 | 89.55 | 2.19733571511 | 4075.39 | 4270.94 | 4058.01 | 0 | 0 | IX |
| 26 | 270.96 | 6.95843327393 | 3893.98 | 4270.94 | 3831.45 | 0 | 0 | IX |
| 52 | 801.69 | 23.8367650338 | 3363.25 | 4270.94 | 3316.26 | 0 | 0 | IX |
| 156 | 2126.24 | 104.293912788 | 2038.7 | 4270.94 | 2038.7 | 0 | 0 | IX |
| 260 | 2126.24 | 104.293912788 | 2038.7 | 4270.94 | 2038.7 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 4150.88 | -0.56 | -0.01 | 4150.88 | 4150.88 | 4150.88 | 0 |
| 1782837000 | 4151.4399 | 12.09 | 0.29 | 4135.66 | 4153.53 | 4126.51 | 0 |
| 1782750600 | 4139.35 | -28.77 | -0.69 | 4159.42 | 4170.41 | 4133.26 | 0 |
| 1782491400 | 4168.12 | -3.62 | -0.09 | 4156.43 | 4182.96 | 4146.18 | 0 |
| 1782405000 | 4171.74 | 45.56 | 1.10 | 4131.72 | 4179.74 | 4131.72 | 0 |
| 1782318600 | 4126.18 | -34.08 | -0.82 | 4142.52 | 4143.06 | 4111.9399 | 0 |
| 1782232200 | 4160.26 | -1.03 | -0.02 | 4157.47 | 4162.67 | 4109.7299 | 0 |
| 1782145800 | 4161.29 | 2.04 | 0.05 | 4139.52 | 4175.08 | 4138.39 | 0 |
| 1781886600 | 4159.25 | -6.73 | -0.16 | 4154.43 | 4163.88 | 4142.99 | 0 |
| 1781800200 | 4165.9799 | -96.9 | -2.27 | 4188.64 | 4209.7 | 4158.96 | 0 |
| 1781713800 | 4262.88 | 2.34 | 0.05 | 4249.77 | 4270.9399 | 4242.63 | 0 |
| 1781627400 | 4260.54 | 20.27 | 0.48 | 4234.61 | 4261.76 | 4234.35 | 0 |
| 1781541000 | 4240.27 | 27.74 | 0.66 | 4211.4399 | 4259.3 | 4211.4399 | 0 |
| 1781281800 | 4212.53 | 69.17 | 1.67 | 4179.92 | 4233.37 | 4179.92 | 0 |
| 1781195400 | 4143.36 | -11.65 | -0.28 | 4119.1899 | 4164.57 | 4119.1899 | 0 |
| 1781109000 | 4155.01 | 36.27 | 0.88 | 4166.74 | 4168.75 | 4136.97 | 0 |
| 1781022600 | 4118.74 | -50.45 | -1.21 | 4166.53 | 4198.15 | 4112.29 | 0 |
| 1780936200 | 4169.1899 | 0.38 | 0.01 | 4159.25 | 4200.7 | 4159.16 | 0 |
| 1780677000 | 4168.81 | -87.35 | -2.05 | 4257.74 | 4257.74 | 4168.28 | 0 |
| 1780590600 | 4256.16 | 34.27 | 0.81 | 4202.4 | 4259.9799 | 4200.56 | 0 |
| 1780504200 | 4221.89 | -26.38 | -0.62 | 4251.36 | 4251.36 | 4220.3 | 0 |
| 1780417800 | 4248.27 | 52.16 | 1.24 | 4209.31 | 4252.45 | 4204.01 | 0 |
| 1780331400 | 4196.11 | -0.93 | -0.02 | 4211.47 | 4212.6 | 4178.06 | 0 |
| 1780072200 | 4197.04 | 3.9 | 0.09 | 4189.33 | 4217.46 | 4180.2 | 0 |
| 1779985800 | 4193.14 | -0.5 | -0.01 | 4169.92 | 4194.27 | 4149.4799 | 0 |
| 1779899400 | 4193.64 | -22.83 | -0.54 | 4202.21 | 4202.67 | 4176.42 | 0 |
| 1779813000 | 4216.47 | 16.51 | 0.39 | 4235.71 | 4235.71 | 4203.09 | 0 |
| 1779467400 | 4199.96 | 15.82 | 0.38 | 4193.3 | 4214.7299 | 4187.89 | 0 |
| 1779381000 | 4184.14 | 5.57 | 0.13 | 4165.9399 | 4186.42 | 4148.65 | 0 |
| 1779294600 | 4178.57 | 38.34 | 0.93 | 4122.2299 | 4184.32 | 4121.97 | 0 |
| 1779208200 | 4140.2299 | 24.3 | 0.59 | 4121.61 | 4141.41 | 4116.11 | 0 |
| 1779121800 | 4115.93 | -0.66 | -0.02 | 4115.93 | 4115.93 | 4115.93 | 0 |
| 1778862600 | 4116.59 | -59.4 | -1.42 | 4168.12 | 4168.12 | 4099.3 | 0 |
| 1778776200 | 4175.99 | 17.59 | 0.42 | 4145.32 | 4181.97 | 4142.93 | 0 |
| 1778689800 | 4158.4 | 8.7 | 0.21 | 4187.42 | 4187.47 | 4150.55 | 0 |
| 1778603400 | 4149.7 | -32.38 | -0.77 | 4164.17 | 4165.96 | 4136.67 | 0 |
| 1778517000 | 4182.08 | 17.12 | 0.41 | 4175.5 | 4203.78 | 4170.38 | 0 |
| 1778257800 | 4164.96 | -6.19 | -0.15 | 4139.77 | 4174.9799 | 4139.77 | 0 |
| 1778171400 | 4171.15 | -2.79 | -0.07 | 4178.95 | 4203.17 | 4162.84 | 0 |
| 1778085000 | 4173.9399 | 19.93 | 0.48 | 4143.05 | 4192.29 | 4143.05 | 0 |
| 1777998600 | 4154.01 | -41.62 | -0.99 | 4155.92 | 4174.42 | 4147.56 | 0 |
| 1777653000 | 4195.63 | 21.1 | 0.51 | 4214.3 | 4218.41 | 4195.07 | 0 |
| 1777566600 | 4174.53 | 76.38 | 1.86 | 4097.88 | 4176.09 | 4097.33 | 0 |
| 1777480200 | 4098.15 | -34.9 | -0.84 | 4122.08 | 4122.3 | 4088.47 | 0 |
| 1777393800 | 4133.05 | -32.56 | -0.78 | 4151.86 | 4159.38 | 4121.53 | 0 |
| 1777307400 | 4165.61 | 4.45 | 0.11 | 4183.02 | 4183.02 | 4162.43 | 0 |
| 1777048200 | 4161.16 | -2.25 | -0.05 | 4157.9 | 4165.62 | 4137.32 | 0 |
| 1776961800 | 4163.41 | 1.66 | 0.04 | 4162.34 | 4172.62 | 4145.8 | 0 |
| 1776875400 | 4161.75 | -25.06 | -0.60 | 4156.84 | 4193.18 | 4156.84 | 0 |
| 1776789000 | 4186.81 | -35.8 | -0.85 | 4226.91 | 4234.57 | 4180.25 | 0 |
| 1776702600 | 4222.61 | 1.64 | 0.04 | 4209.57 | 4223.67 | 4196.85 | 0 |
| 1776443400 | 4220.97 | 47.04 | 1.13 | 4180.76 | 4221.89 | 4179.22 | 0 |
| 1776357000 | 4173.93 | 4.77 | 0.11 | 4178.15 | 4198.99 | 4166.11 | 0 |
| 1776270600 | 4169.16 | 25.37 | 0.61 | 4150.83 | 4178.99 | 4144.68 | 0 |
| 1776184200 | 4143.79 | 38.29 | 0.93 | 4131.88 | 4151.99 | 4124.21 | 0 |
| 1776097800 | 4105.5 | 26.4 | 0.65 | 4083.4 | 4106.63 | 4064.7 | 0 |
| 1775838600 | 4079.1 | 4.77 | 0.12 | 4064.47 | 4098.65 | 4064.47 | 0 |
| 1775752200 | 4074.33 | 11.3 | 0.28 | 4075.39 | 4091.66 | 4058.01 | 0 |
| 1775665800 | 4063.03 | 68.02 | 1.70 | 4021.66 | 4096.91 | 4021.66 | 0 |
| 1775579400 | 3995.01 | 26.8 | 0.68 | 3991.97 | 4001.86 | 3964.72 | 0 |
| 1775147400 | 3968.21 | -7.9 | -0.20 | 3960.87 | 3985.69 | 3916.81 | 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
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。
