Hot Features
プレミアム
FTSE South Korea Ric Capped (FTCRKOR)
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 | 1272.96 | 12.3044802088 | 10345.5 | 12018.08 | 10345.5 | 0 | 0 | IX |
| 4 | 1673.32 | 16.8255047189 | 9945.14 | 12018.08 | 9231.49 | 0 | 0 | IX |
| 12 | 4876.79 | 72.3380112049 | 6741.67 | 12018.08 | 6099.49 | 0 | 0 | IX |
| 26 | 6576.95 | 130.455954664 | 5041.51 | 12018.08 | 4967.54 | 0 | 0 | IX |
| 52 | 7832.21 | 206.859293496 | 3786.25 | 12018.08 | 3683.69 | 0 | 0 | IX |
| 156 | 8047.3 | 225.341345669 | 3571.16 | 12018.08 | 2661.13 | 0 | 0 | IX |
| 260 | 8047.3 | 225.341345669 | 3571.16 | 12018.08 | 2661.13 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 11639.11 | 115.4 | 1.00 | 11547.27 | 12018.08 | 11292.53 | 0 |
| 1781800200 | 11523.71 | 102.55 | 0.90 | 11460.28 | 11721.79 | 11365.79 | 0 |
| 1781713800 | 11421.16 | 164.84 | 1.46 | 11218.6 | 11451.33 | 11073.7 | 0 |
| 1781627400 | 11256.32 | 309.99 | 2.83 | 10951.1 | 11276.29 | 10951.1 | 0 |
| 1781541000 | 10946.33 | 592.93 | 5.73 | 10345.5 | 11097.37 | 10345.5 | 0 |
| 1781281800 | 10353.4 | 521.48 | 5.30 | 9928.87 | 10760.33 | 9928.87 | 0 |
| 1781195400 | 9831.92 | -16.14 | -0.16 | 9837.95 | 9936.15 | 9372.66 | 0 |
| 1781109000 | 9848.06 | -429 | -4.17 | 10302.02 | 10313.06 | 9566.39 | 0 |
| 1781022600 | 10277.06 | 797.28 | 8.41 | 9475.5 | 10437.13 | 9475.5 | 0 |
| 1780936200 | 9479.78 | -628.69 | -6.22 | 10113.66 | 10113.66 | 9231.49 | 0 |
| 1780677000 | 10108.47 | -816.26 | -7.47 | 10918.45 | 10924.07 | 10040.72 | 0 |
| 1780590600 | 10924.73 | -314.26 | -2.80 | 11134.98 | 11138.17 | 10840.33 | 0 |
| 1780504200 | 11238.99 | 4.07 | 0.04 | 11238.99 | 11238.99 | 11238.99 | 0 |
| 1780417800 | 11234.92 | -51 | -0.45 | 11305.26 | 11444.23 | 10843.54 | 0 |
| 1780331400 | 11285.92 | 285.64 | 2.60 | 10971.75 | 11437.62 | 10908.29 | 0 |
| 1780072200 | 11000.28 | 316.38 | 2.96 | 10685.19 | 11020.07 | 10679.84 | 0 |
| 1779985800 | 10683.9 | 17.35 | 0.16 | 10649.7 | 10701.62 | 10107.58 | 0 |
| 1779899400 | 10666.55 | 371.37 | 3.61 | 10290.81 | 10963.03 | 10290.81 | 0 |
| 1779813000 | 10295.18 | 344.6 | 3.46 | 9945.14 | 10407.54 | 9945.14 | 0 |
| 1779467400 | 9950.58 | 14.18 | 0.14 | 9938.9 | 10049.65 | 9902.75 | 0 |
| 1779381000 | 9936.4 | 741.19 | 8.06 | 9203.08 | 9984.14 | 9203.08 | 0 |
| 1779294600 | 9195.2099 | -17.03 | -0.18 | 9214.26 | 9269.37 | 8891.02 | 0 |
| 1779208200 | 9212.24 | -410.74 | -4.27 | 9670.05 | 9670.37 | 9085.42 | 0 |
| 1779121800 | 9622.98 | 33.24 | 0.35 | 9594.28 | 9726.59 | 9098.61 | 0 |
| 1778862600 | 9589.74 | -661.45 | -6.45 | 10246.17 | 10325.48 | 9388.9 | 0 |
| 1778776200 | 10251.19 | 123.78 | 1.22 | 10118.43 | 10284.85 | 10065.7 | 0 |
| 1778689800 | 10127.41 | 337.47 | 3.45 | 9782.98 | 10147.11 | 9480.97 | 0 |
| 1778603400 | 9789.94 | -381.1 | -3.75 | 10134.16 | 10383.93 | 9545.8 | 0 |
| 1778517000 | 10171.04 | 409.51 | 4.20 | 9759.06 | 10259.21 | 9750.94 | 0 |
| 1778257800 | 9761.53 | -19.75 | -0.20 | 9769.45 | 9774.3799 | 9503.37 | 0 |
| 1778171400 | 9781.28 | 111.35 | 1.15 | 9680.97 | 9882.19 | 9501.9 | 0 |
| 1778085000 | 9669.93 | 1 | 14.87 | 8919.09 | 9729.64 | 8918.79 | 0 |
| 1777998600 | 8417.99 | 0 | 0.00 | 8417.99 | 8417.99 | 8417.99 | 0 |
| 1777653000 | 8417.99 | 0.29 | 0.00 | 8417.99 | 8417.99 | 8417.99 | 0 |
| 1777566600 | 8417.7 | -63.22 | -0.75 | 8471.92 | 8578.32 | 8370.9 | 0 |
| 1777480200 | 8480.92 | -30.99 | -0.36 | 8509.83 | 8557.4599 | 8441.66 | 0 |
| 1777393800 | 8511.91 | 58.22 | 0.69 | 8447.2099 | 8608.65 | 8444.06 | 0 |
| 1777307400 | 8453.69 | 224.45 | 2.73 | 8232.25 | 8534.29 | 8219.84 | 0 |
| 1777048200 | 8229.24 | 6.55 | 0.08 | 8210.7 | 8265.6299 | 8098.92 | 0 |
| 1776961800 | 8222.69 | 65.79 | 0.81 | 8161.21 | 8349.34 | 7983.5 | 0 |
| 1776875400 | 8156.9 | 30.41 | 0.37 | 8087.14 | 8187.88 | 8030.82 | 0 |
| 1776789000 | 8126.49 | 180.99 | 2.28 | 7948.09 | 8197.2099 | 7944.27 | 0 |
| 1776702600 | 7945.5 | -1.35 | -0.02 | 7916.38 | 8010.13 | 7851.94 | 0 |
| 1776443400 | 7946.85 | 38.76 | 0.49 | 7902.26 | 7983.42 | 7804.67 | 0 |
| 1776357000 | 7908.09 | 146.81 | 1.89 | 7754.28 | 7960.51 | 7754.28 | 0 |
| 1776270600 | 7761.28 | 150.46 | 1.98 | 7614.81 | 7899.31 | 7605.72 | 0 |
| 1776184200 | 7610.82 | 283.01 | 3.86 | 7359.15 | 7645.65 | 7359.15 | 0 |
| 1776097800 | 7327.81 | -52.54 | -0.71 | 7384.58 | 7384.58 | 7140.11 | 0 |
| 1775838600 | 7380.35 | 49.59 | 0.68 | 7315.84 | 7483.04 | 7313.22 | 0 |
| 1775752200 | 7330.76 | -93.88 | -1.26 | 7422.93 | 7435.26 | 7251.6 | 0 |
| 1775665800 | 7424.64 | 615.56 | 9.04 | 6813.3 | 7514.99 | 6813.3 | 0 |
| 1775579400 | 6809.08 | 369.91 | 5.74 | 6703.17 | 6914.62 | 6668.61 | 0 |
| 1775147400 | 6439.17 | -294.53 | -4.37 | 6731.16 | 6866.68 | 6303.17 | 0 |
| 1775061000 | 6733.7 | 570.16 | 9.25 | 6237.54 | 6813.8 | 6230.4399 | 0 |
| 1774974600 | 6163.54 | -308.56 | -4.77 | 6477.39 | 6478.71 | 6099.49 | 0 |
| 1774888200 | 6472.1 | -245.74 | -3.66 | 6741.67 | 6741.67 | 6339.27 | 0 |
| 1774632600 | 6717.84 | -57.33 | -0.85 | 6744.62 | 6779.06 | 6451.96 | 0 |
| 1774546200 | 6775.17 | -257.99 | -3.67 | 6781.57 | 6971.95 | 6756.09 | 0 |
| 1774459800 | 7033.16 | 110.42 | 1.60 | 7025.4 | 7219.39 | 7011.31 | 0 |
| 1774373400 | 6922.74 | 138.25 | 2.04 | 6963.29 | 7089.31 | 6713.07 | 0 |
| 1774287000 | 6784.49 | -408 | -5.67 | 6656.11 | 7025.46 | 6638.53 | 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。
