Hot Features
プレミアム
FTSE Latin America RIC Capped Index (FTCRLAM)
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 | -1.42 | -0.0489021131223 | 2903.76 | 2931.23 | 2841.13 | 0 | 0 | IX |
| 4 | -103.7 | -3.44972122793 | 3006.04 | 3030.84 | 2823.58 | 0 | 0 | IX |
| 12 | -181.74 | -5.89284324661 | 3084.08 | 3328.81 | 2823.58 | 0 | 0 | IX |
| 26 | 283.22 | 10.8135556981 | 2619.12 | 3328.81 | 2602.43 | 0 | 0 | IX |
| 52 | 633.54 | 27.9240126939 | 2268.8 | 3328.81 | 2204.26 | 0 | 0 | IX |
| 156 | 350.83 | 13.7498971197 | 2551.51 | 3328.81 | 1844.45 | 0 | 0 | IX |
| 260 | 350.83 | 13.7498971197 | 2551.51 | 3328.81 | 1844.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 2910.77 | 8.52 | 0.29 | 2887.4 | 2918.4899 | 2873.04 | 0 |
| 1782405000 | 2902.25 | 42.05 | 1.47 | 2850.14 | 2908.32 | 2841.13 | 0 |
| 1782318600 | 2860.2 | -33.88 | -1.17 | 2881.92 | 2881.92 | 2846.16 | 0 |
| 1782232200 | 2894.08 | -23.07 | -0.79 | 2899.37 | 2899.37 | 2864.3 | 0 |
| 1782145800 | 2917.15 | 16.23 | 0.56 | 2902.87 | 2931.23 | 2899.75 | 0 |
| 1781886600 | 2900.92 | 2.17 | 0.07 | 2903.76 | 2914.01 | 2895.89 | 0 |
| 1781800200 | 2898.75 | -83.02 | -2.78 | 2918.3 | 2921.9899 | 2891.19 | 0 |
| 1781713800 | 2981.77 | 19.95 | 0.67 | 2951.06 | 2986.96 | 2949.7199 | 0 |
| 1781627400 | 2961.82 | -21.85 | -0.73 | 2960.9699 | 2967.04 | 2939.4 | 0 |
| 1781541000 | 2983.67 | 18.56 | 0.63 | 2970.37 | 3030.84 | 2969.88 | 0 |
| 1781281800 | 2965.11 | 93.53 | 3.26 | 2942.9 | 2980.85 | 2925.63 | 0 |
| 1781195400 | 2871.58 | 26.08 | 0.92 | 2834.46 | 2876.45 | 2832.38 | 0 |
| 1781109000 | 2845.5 | 15.68 | 0.55 | 2846.69 | 2857.38 | 2829.41 | 0 |
| 1781022600 | 2829.82 | -4.84 | -0.17 | 2829.07 | 2869.85 | 2825.96 | 0 |
| 1780936200 | 2834.66 | -17.26 | -0.61 | 2848.79 | 2859.13 | 2823.58 | 0 |
| 1780677000 | 2851.92 | -73.48 | -2.51 | 2923 | 2927.26 | 2848.11 | 0 |
| 1780590600 | 2925.4 | -17.08 | -0.58 | 2938.7199 | 2939.07 | 2923.3 | 0 |
| 1780504200 | 2942.48 | -60.41 | -2.01 | 3004.07 | 3004.16 | 2939.8 | 0 |
| 1780417800 | 3002.89 | 37.29 | 1.26 | 2976.68 | 3019.01 | 2976.39 | 0 |
| 1780331400 | 2965.6 | -7.57 | -0.25 | 2987.85 | 2998.14 | 2960.71 | 0 |
| 1780072200 | 2973.17 | -45.7 | -1.51 | 3006.04 | 3009.18 | 2960.29 | 0 |
| 1779985800 | 3018.87 | -13.24 | -0.44 | 3022.06 | 3031.35 | 2992.68 | 0 |
| 1779899400 | 3032.11 | 13.56 | 0.45 | 3034.29 | 3044.52 | 3014.69 | 0 |
| 1779813000 | 3018.55 | 16.55 | 0.55 | 3033.8 | 3039.34 | 3006.2399 | 0 |
| 1779467400 | 3002 | -19.29 | -0.64 | 3027.53 | 3033.14 | 2983.44 | 0 |
| 1779381000 | 3021.29 | -8.88 | -0.29 | 3030.82 | 3031.04 | 3001.07 | 0 |
| 1779294600 | 3030.17 | 52.98 | 1.78 | 2977.09 | 3039.04 | 2970.53 | 0 |
| 1779208200 | 2977.19 | -31.16 | -1.04 | 3020.88 | 3021.06 | 2961.26 | 0 |
| 1779121800 | 3008.35 | 29.59 | 0.99 | 2992.43 | 3014.79 | 2992.04 | 0 |
| 1778862600 | 2978.76 | -90.05 | -2.93 | 3043.52 | 3043.54 | 2964.8 | 0 |
| 1778776200 | 3068.81 | -55.8 | -1.79 | 3042.98 | 3086.7 | 3036.4699 | 0 |
| 1778689800 | 3124.61 | 10.08 | 0.32 | 3119.94 | 3127.05 | 3086.4699 | 0 |
| 1778603400 | 3114.53 | -26.68 | -0.85 | 3138.76 | 3143.29 | 3101.17 | 0 |
| 1778517000 | 3141.21 | -34.32 | -1.08 | 3160.64 | 3175.9699 | 3140.38 | 0 |
| 1778257800 | 3175.53 | 15.53 | 0.49 | 3149.29 | 3192.17 | 3148.89 | 0 |
| 1778171400 | 3160 | -28.8 | -0.90 | 3199.02 | 3211.3 | 3153.84 | 0 |
| 1778085000 | 3188.8 | 22.89 | 0.72 | 3166.42 | 3194.67 | 3156.26 | 0 |
| 1777998600 | 3165.91 | 18.35 | 0.58 | 3117.11 | 3171.37 | 3112.66 | 0 |
| 1777653000 | 3147.56 | 23.41 | 0.75 | 3145.25 | 3148.96 | 3144.59 | 0 |
| 1777566600 | 3124.15 | 19.12 | 0.62 | 3091.77 | 3134.53 | 3089.92 | 0 |
| 1777480200 | 3105.03 | -44.51 | -1.41 | 3152.54 | 3152.55 | 3103.8 | 0 |
| 1777393800 | 3149.54 | -43.38 | -1.36 | 3166.5 | 3169.35 | 3118.44 | 0 |
| 1777307400 | 3192.92 | 3.17 | 0.10 | 3190.53 | 3217.43 | 3188.31 | 0 |
| 1777048200 | 3189.75 | -33.47 | -1.04 | 3183.23 | 3196.21 | 3167.96 | 0 |
| 1776961800 | 3223.2199 | -8.25 | -0.26 | 3226.32 | 3240 | 3219.25 | 0 |
| 1776875400 | 3231.4699 | -40.08 | -1.23 | 3266.12 | 3266.31 | 3230.9699 | 0 |
| 1776789000 | 3271.55 | -11.17 | -0.34 | 3294.38 | 3300.43 | 3270.91 | 0 |
| 1776702600 | 3282.7199 | -2.72 | -0.08 | 3277.32 | 3290.92 | 3263.77 | 0 |
| 1776443400 | 3285.44 | 10.26 | 0.31 | 3283.57 | 3328.81 | 3271.81 | 0 |
| 1776357000 | 3275.18 | -11.46 | -0.35 | 3291.29 | 3301.48 | 3261.37 | 0 |
| 1776270600 | 3286.64 | -14.37 | -0.44 | 3295.71 | 3304.1 | 3273.21 | 0 |
| 1776184200 | 3301.01 | 34.95 | 1.07 | 3296.13 | 3323.35 | 3294.82 | 0 |
| 1776097800 | 3266.06 | -1.69 | -0.05 | 3270.37 | 3270.38 | 3247.16 | 0 |
| 1775838600 | 3267.75 | 38.12 | 1.18 | 3230.61 | 3289.2199 | 3228.45 | 0 |
| 1775752200 | 3229.63 | 52.42 | 1.65 | 3178.68 | 3231.02 | 3173.43 | 0 |
| 1775665800 | 3177.21 | 117.71 | 3.85 | 3086.36 | 3203.12 | 3086.14 | 0 |
| 1775579400 | 3059.5 | -16.15 | -0.53 | 3084.08 | 3088.28 | 3043.25 | 0 |
| 1775147400 | 3075.65 | -5.88 | -0.19 | 3078.2199 | 3097.55 | 3039.01 | 0 |
| 1775061000 | 3081.53 | 76.09 | 2.53 | 3056.66 | 3094.29 | 3056.27 | 0 |
| 1774974600 | 3005.44 | 48.94 | 1.66 | 2943.5 | 3017.32 | 2943.38 | 0 |
| 1774888200 | 2956.5 | 21.04 | 0.72 | 2932.34 | 2971.37 | 2927.4699 | 0 |
| 1774632600 | 2935.46 | -30.56 | -1.03 | 2945.59 | 2967.41 | 2924.91 | 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。
