Hot Features
プレミアム
FTSE India Ric Capped Net Tax (FTCRINDN)
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 | 409.62 | 5.27040380439 | 7772.08 | 8223.84 | 7772.08 | 0 | 0 | IX |
| 4 | 237.75 | 2.99284361055 | 7943.95 | 8223.84 | 7718.14 | 0 | 0 | IX |
| 12 | 444.69 | 5.74756915139 | 7737.01 | 8371.76 | 7330.23 | 0 | 0 | IX |
| 26 | -659.17 | -7.45594042215 | 8840.87 | 9089.18 | 7330.23 | 0 | 0 | IX |
| 52 | -716.7 | -8.05425694507 | 8898.4 | 9318.33 | 7330.23 | 0 | 0 | IX |
| 156 | 3696.26 | 82.4057394592 | 4485.44 | 9318.33 | 4485.44 | 0 | 0 | IX |
| 260 | 3696.26 | 82.4057394592 | 4485.44 | 9318.33 | 4485.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 8183.21 | -31.74 | -0.39 | 8223.67 | 8223.67 | 8136.78 | 0 |
| 1781800200 | 8214.95 | 47.32 | 0.58 | 8158.57 | 8223.84 | 8155.29 | 0 |
| 1781713800 | 8167.63 | 47.63 | 0.59 | 8136.14 | 8173.8 | 8136.14 | 0 |
| 1781627400 | 8120 | 48.1 | 0.60 | 8085.78 | 8128.29 | 8079.16 | 0 |
| 1781541000 | 8071.9 | 129.81 | 1.63 | 7980.69 | 8129.09 | 7980.69 | 0 |
| 1781281800 | 7942.09 | 215.06 | 2.78 | 7772.08 | 7956.72 | 7772.08 | 0 |
| 1781195400 | 7727.03 | -83.81 | -1.07 | 7786.52 | 7786.52 | 7718.14 | 0 |
| 1781109000 | 7810.84 | -47.63 | -0.61 | 7851.88 | 7905.61 | 7802.09 | 0 |
| 1781022600 | 7858.47 | 90.92 | 1.17 | 7787.89 | 7870.73 | 7787.89 | 0 |
| 1780936200 | 7767.55 | -165.14 | -2.08 | 7899.41 | 7899.41 | 7749.55 | 0 |
| 1780677000 | 7932.69 | 55.7 | 0.71 | 7886.66 | 7950.24 | 7878.84 | 0 |
| 1780590600 | 7876.99 | 0.7 | 0.01 | 7874.85 | 7912.95 | 7831.68 | 0 |
| 1780504200 | 7876.29 | -68.74 | -0.87 | 7928.39 | 7928.39 | 7789.73 | 0 |
| 1780417800 | 7945.03 | -33.98 | -0.43 | 7970.62 | 7970.83 | 7872.6 | 0 |
| 1780331400 | 7979.01 | -74.71 | -0.93 | 8070.08 | 8121.73 | 7970.01 | 0 |
| 1780072200 | 8053.72 | -61.29 | -0.76 | 8126.9 | 8162.19 | 8025.94 | 0 |
| 1779985800 | 8115.01 | 0 | 0.00 | 8115.01 | 8115.01 | 8115.01 | 0 |
| 1779899400 | 8115.01 | 29.92 | 0.37 | 8078.33 | 8123.52 | 8073.55 | 0 |
| 1779813000 | 8085.09 | 79.36 | 0.99 | 8122.23 | 8148.89 | 8081.82 | 0 |
| 1779467400 | 8005.73 | 60.54 | 0.76 | 7943.95 | 8023.64 | 7943.95 | 0 |
| 1779381000 | 7945.19 | 53.71 | 0.68 | 7936.77 | 8009.08 | 7913.83 | 0 |
| 1779294600 | 7891.48 | 0.2 | 0.00 | 7859.93 | 7901.5 | 7790.17 | 0 |
| 1779208200 | 7891.28 | 0.15 | 0.00 | 7892.77 | 7953 | 7880.17 | 0 |
| 1779121800 | 7891.13 | -45.06 | -0.57 | 7921.33 | 7921.33 | 7787.51 | 0 |
| 1778862600 | 7936.19 | -46.51 | -0.58 | 7969.6 | 8004.29 | 7914.56 | 0 |
| 1778776200 | 7982.7 | 80.79 | 1.02 | 7900.67 | 8000.67 | 7877.1 | 0 |
| 1778689800 | 7901.91 | 22.74 | 0.29 | 7885.76 | 7954.49 | 7846.14 | 0 |
| 1778603400 | 7879.17 | -198.46 | -2.46 | 8056.92 | 8056.92 | 7873.5 | 0 |
| 1778517000 | 8077.63 | -196.15 | -2.37 | 8228.49 | 8228.49 | 8075.22 | 0 |
| 1778257800 | 8273.78 | -41.2 | -0.50 | 8297.15 | 8299.55 | 8239.69 | 0 |
| 1778171400 | 8314.98 | 55.26 | 0.67 | 8250.79 | 8340.29 | 8238.09 | 0 |
| 1778085000 | 8259.72 | 156.56 | 1.93 | 8118.7 | 8267.54 | 8118.7 | 0 |
| 1777998600 | 8103.16 | 23.04 | 0.29 | 8091.54 | 8103.16 | 8036.42 | 0 |
| 1777653000 | 8080.12 | 0 | 0.00 | 8080.12 | 8080.12 | 8080.12 | 0 |
| 1777566600 | 8080.12 | -71.12 | -0.87 | 8126.61 | 8126.61 | 7974.12 | 0 |
| 1777480200 | 8151.24 | 11.58 | 0.14 | 8120.76 | 8215.36 | 8120.76 | 0 |
| 1777393800 | 8139.66 | -47.21 | -0.58 | 8169.52 | 8195.8799 | 8128.03 | 0 |
| 1777307400 | 8186.87 | 93.34 | 1.15 | 8093.53 | 8200.44 | 8093.53 | 0 |
| 1777048200 | 8093.53 | -102.21 | -1.25 | 8183.57 | 8195.92 | 8055.47 | 0 |
| 1776961800 | 8195.74 | -93.15 | -1.12 | 8258.08 | 8259.39 | 8188.63 | 0 |
| 1776875400 | 8288.89 | -47.46 | -0.57 | 8292.51 | 8308.11 | 8281.92 | 0 |
| 1776789000 | 8336.35 | 20.66 | 0.25 | 8292.35 | 8360.15 | 8292.35 | 0 |
| 1776702600 | 8315.69 | -56.07 | -0.67 | 8346.84 | 8370.33 | 8291.36 | 0 |
| 1776443400 | 8371.76 | 117.81 | 1.43 | 8307.9599 | 8371.76 | 8301.57 | 0 |
| 1776357000 | 8253.95 | 48.67 | 0.59 | 8199.83 | 8269.7099 | 8174.51 | 0 |
| 1776270600 | 8205.28 | 161.3 | 2.01 | 8064.01 | 8214.66 | 8064.01 | 0 |
| 1776184200 | 8043.98 | 0 | 0.00 | 8043.98 | 8043.98 | 8043.98 | 0 |
| 1776097800 | 8043.98 | -96.06 | -1.18 | 8114.75 | 8114.88 | 7928.27 | 0 |
| 1775838600 | 8140.04 | 45.09 | 0.56 | 8078.93 | 8183.91 | 8078.93 | 0 |
| 1775752200 | 8094.95 | -40.15 | -0.49 | 8101.77 | 8121.4 | 8028.41 | 0 |
| 1775665800 | 8135.1 | 348.24 | 4.47 | 7797.87 | 8140.65 | 7797.87 | 0 |
| 1775579400 | 7786.86 | 137.71 | 1.80 | 7729.14 | 7788.79 | 7646.58 | 0 |
| 1775147400 | 7649.15 | 23.89 | 0.31 | 7596.81 | 7656.46 | 7403.66 | 0 |
| 1775061000 | 7625.26 | 229.07 | 3.10 | 7451.45 | 7709.29 | 7451.45 | 0 |
| 1774974600 | 7396.19 | 0 | 0.00 | 7396.19 | 7396.19 | 7396.19 | 0 |
| 1774888200 | 7396.19 | -142.06 | -1.88 | 7607.12 | 7607.12 | 7330.23 | 0 |
| 1774632600 | 7538.25 | -239.82 | -3.08 | 7737.01 | 7738.31 | 7517.94 | 0 |
| 1774546200 | 7778.07 | 0.67 | 0.01 | 7778.07 | 7778.07 | 7778.07 | 0 |
| 1774459800 | 7777.4 | 168.55 | 2.22 | 7623.19 | 7811.33 | 7622.22 | 0 |
| 1774373400 | 7608.85 | 68.56 | 0.91 | 7498.29 | 7680.86 | 7498.29 | 0 |
| 1774287000 | 7540.29 | -196.95 | -2.55 | 7723.26 | 7723.26 | 7464.99 | 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。
