Hot Features
プレミアム
FTSE Switzerland Ric Capped Net Tax (FTCRCHEN)
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 | 67.64 | 1.58881907335 | 4257.25 | 4336.66 | 4178.1 | 0 | 0 | IX |
| 4 | 73.47 | 1.72812848413 | 4251.42 | 4336.66 | 4093.89 | 0 | 0 | IX |
| 12 | 296.89 | 7.37065541212 | 4028 | 4336.66 | 3952.27 | 0 | 0 | IX |
| 26 | 165.6 | 3.98144875688 | 4159.29 | 4507.62 | 3765.74 | 0 | 0 | IX |
| 52 | 607.26 | 16.3346002695 | 3717.63 | 4507.62 | 3605.47 | 0 | 0 | IX |
| 156 | 1928.57 | 80.4804867463 | 2396.32 | 4507.62 | 2396.32 | 0 | 0 | IX |
| 260 | 1928.57 | 80.4804867463 | 2396.32 | 4507.62 | 2396.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 4328.9 | 45.69 | 1.07 | 4282.16 | 4336.66 | 4271.16 | 0 |
| 1782318600 | 4283.21 | 56.4 | 1.33 | 4218.47 | 4284.26 | 4215.9 | 0 |
| 1782232200 | 4226.81 | 16.32 | 0.39 | 4212.57 | 4231.99 | 4191.21 | 0 |
| 1782145800 | 4210.49 | 10.12 | 0.24 | 4196.7299 | 4216.75 | 4178.1 | 0 |
| 1781886600 | 4200.37 | -14.56 | -0.35 | 4202.91 | 4219.49 | 4182.63 | 0 |
| 1781800200 | 4214.93 | -72.38 | -1.69 | 4257.25 | 4267.65 | 4204.4799 | 0 |
| 1781713800 | 4287.31 | 18.65 | 0.44 | 4272.97 | 4295.16 | 4262.49 | 0 |
| 1781627400 | 4268.66 | 14.08 | 0.33 | 4248.15 | 4272.15 | 4239.46 | 0 |
| 1781541000 | 4254.58 | 24.55 | 0.58 | 4244.42 | 4302.52 | 4243.35 | 0 |
| 1781281800 | 4230.03 | 77.05 | 1.86 | 4177.49 | 4254.86 | 4175.92 | 0 |
| 1781195400 | 4152.9799 | -0.01 | -0.00 | 4148.83 | 4194.58 | 4128 | 0 |
| 1781109000 | 4152.99 | 29.07 | 0.70 | 4121.85 | 4161.2299 | 4101.01 | 0 |
| 1781022600 | 4123.92 | 2.3 | 0.06 | 4126.8 | 4168.64 | 4112.68 | 0 |
| 1780936200 | 4121.62 | -20.73 | -0.50 | 4135.08 | 4144.83 | 4093.89 | 0 |
| 1780677000 | 4142.35 | -26.45 | -0.63 | 4171.45 | 4196.88 | 4141.31 | 0 |
| 1780590600 | 4168.8 | 50.54 | 1.23 | 4120.86 | 4189.2299 | 4119.82 | 0 |
| 1780504200 | 4118.26 | -51.16 | -1.23 | 4158.32 | 4163.12 | 4109.97 | 0 |
| 1780417800 | 4169.42 | 3.13 | 0.08 | 4180.09 | 4208.82 | 4152.42 | 0 |
| 1780331400 | 4166.29 | -103.87 | -2.43 | 4267.97 | 4267.97 | 4153.76 | 0 |
| 1780072200 | 4270.16 | 30.86 | 0.73 | 4241.47 | 4290.18 | 4240.38 | 0 |
| 1779985800 | 4239.3 | -16.45 | -0.39 | 4251.42 | 4253.58 | 4191.17 | 0 |
| 1779899400 | 4255.75 | 19.77 | 0.47 | 4238.68 | 4275.59 | 4237.6 | 0 |
| 1779813000 | 4235.9799 | 1.84 | 0.04 | 4231.4399 | 4272.06 | 4229.52 | 0 |
| 1779467400 | 4234.14 | 40.29 | 0.96 | 4205.58 | 4234.68 | 4202.45 | 0 |
| 1779381000 | 4193.85 | 0.08 | 0.00 | 4194.84 | 4225.64 | 4168 | 0 |
| 1779294600 | 4193.77 | 23.73 | 0.57 | 4162.13 | 4233.39 | 4130.33 | 0 |
| 1779208200 | 4170.04 | 18.99 | 0.46 | 4148.41 | 4202.28 | 4147.88 | 0 |
| 1779121800 | 4151.05 | 12.55 | 0.30 | 4144.3 | 4176.77 | 4105.7299 | 0 |
| 1778862600 | 4138.5 | -26.44 | -0.63 | 4143.2 | 4173.77 | 4125.71 | 0 |
| 1778776200 | 4164.9399 | 0 | 0.00 | 4164.9399 | 4164.9399 | 4164.9399 | 0 |
| 1778689800 | 4164.9399 | 17.48 | 0.42 | 4150.65 | 4179.88 | 4134.84 | 0 |
| 1778603400 | 4147.46 | -18.93 | -0.45 | 4153.03 | 4162 | 4108.75 | 0 |
| 1778517000 | 4166.39 | -7.32 | -0.18 | 4170.49 | 4180.75 | 4150.65 | 0 |
| 1778257800 | 4173.71 | -11.7 | -0.28 | 4177.88 | 4191.04 | 4145.7 | 0 |
| 1778171400 | 4185.41 | -37.13 | -0.88 | 4227.97 | 4250.55 | 4182.72 | 0 |
| 1778085000 | 4222.54 | 92.5 | 2.24 | 4142.22 | 4261.63 | 4140.09 | 0 |
| 1777998600 | 4130.04 | -19.6 | -0.47 | 4102.87 | 4142.64 | 4099.61 | 0 |
| 1777653000 | 4149.64 | 0 | 0.00 | 4149.64 | 4149.64 | 4149.64 | 0 |
| 1777566600 | 4149.64 | 75.93 | 1.86 | 4069.59 | 4156.16 | 4039.4 | 0 |
| 1777480200 | 4073.71 | -38.41 | -0.93 | 4114.72 | 4130.82 | 4063.36 | 0 |
| 1777393800 | 4112.12 | -32.32 | -0.78 | 4120.29 | 4122.38 | 4076 | 0 |
| 1777307400 | 4144.4399 | -6.51 | -0.16 | 4150.95 | 4162.57 | 4134.35 | 0 |
| 1777048200 | 4150.95 | -25.34 | -0.61 | 4162.5 | 4169.32 | 4120.17 | 0 |
| 1776961800 | 4176.29 | 48.82 | 1.18 | 4123.26 | 4187.49 | 4102.8 | 0 |
| 1776875400 | 4127.47 | -41.49 | -1.00 | 4172.71 | 4192.78 | 4124.57 | 0 |
| 1776789000 | 4168.96 | -60.88 | -1.44 | 4226.04 | 4227.13 | 4164.86 | 0 |
| 1776702600 | 4229.84 | -41.95 | -0.98 | 4256.49 | 4257.58 | 4181.97 | 0 |
| 1776443400 | 4271.79 | 105.87 | 2.54 | 4164.33 | 4273.9799 | 4160.41 | 0 |
| 1776357000 | 4165.92 | -30.39 | -0.72 | 4201.14 | 4204.76 | 4162.7299 | 0 |
| 1776270600 | 4196.31 | -16.67 | -0.40 | 4210.29 | 4226.83 | 4195.42 | 0 |
| 1776184200 | 4212.9799 | 71.38 | 1.72 | 4165.43 | 4222.32 | 4165.43 | 0 |
| 1776097800 | 4141.6 | 0.08 | 0.00 | 4132.09 | 4143.89 | 4091.18 | 0 |
| 1775838600 | 4141.52 | 8.85 | 0.21 | 4122.21 | 4177.17 | 4115.27 | 0 |
| 1775752200 | 4132.67 | 23.67 | 0.58 | 4103.29 | 4134.25 | 4081.24 | 0 |
| 1775665800 | 4109 | 148.95 | 3.76 | 4017.36 | 4161.93 | 4015.32 | 0 |
| 1775579400 | 3960.05 | -65.27 | -1.62 | 4023.81 | 4050.99 | 3952.27 | 0 |
| 1775147400 | 4025.32 | -29.6 | -0.73 | 4028 | 4040.56 | 3977.66 | 0 |
| 1775061000 | 4054.92 | 110.81 | 2.81 | 3983.34 | 4078.62 | 3982.84 | 0 |
| 1774974600 | 3944.11 | 22.9 | 0.58 | 3924.15 | 3976.33 | 3923.66 | 0 |
| 1774888200 | 3921.21 | 17.24 | 0.44 | 3900.06 | 3927.96 | 3886.72 | 0 |
| 1774632600 | 3903.97 | -42.66 | -1.08 | 3935.73 | 3940.35 | 3888.55 | 0 |
| 1774546200 | 3946.63 | -36.78 | -0.92 | 3977.38 | 3980.9 | 3931.85 | 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。
