Hot Features
プレミアム
Franklin Diversified US Large Cap Index (FTDLCX)
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 | 9.8 | 0.334954558971 | 2925.77 | 2946.86 | 2863.82 | 0 | 0 | IX |
| 4 | 84.02 | 2.94646771054 | 2851.55 | 2946.86 | 2793.18 | 0 | 0 | IX |
| 12 | 294.73 | 11.1604640948 | 2640.84 | 2946.86 | 2577.95 | 0 | 0 | IX |
| 26 | 315.81 | 12.0549210615 | 2619.76 | 2946.86 | 2577.95 | 0 | 0 | IX |
| 52 | 554.81 | 23.3039029554 | 2380.76 | 2946.86 | 2351.52 | 0 | 0 | IX |
| 156 | 645.56 | 28.1902699115 | 2290.01 | 2946.86 | 1957.85 | 0 | 0 | IX |
| 260 | 645.56 | 28.1902699115 | 2290.01 | 2946.86 | 1957.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 2889.4 | 20.87 | 0.73 | 2913.8 | 2924.85 | 2880.48 | 0 |
| 1781022600 | 2868.53 | -35.02 | -1.21 | 2891.82 | 2932.93 | 2863.82 | 0 |
| 1780936200 | 2903.55 | -6.45 | -0.22 | 2891.61 | 2914.42 | 2891.28 | 0 |
| 1780677000 | 2910 | -34.63 | -1.18 | 2946.86 | 2946.86 | 2909.9899 | 0 |
| 1780590600 | 2944.63 | 15.34 | 0.52 | 2925.77 | 2945 | 2925.14 | 0 |
| 1780504200 | 2929.29 | 13.17 | 0.45 | 2918.7399 | 2936.94 | 2908.89 | 0 |
| 1780417800 | 2916.12 | 32.66 | 1.13 | 2892.87 | 2921.4699 | 2890 | 0 |
| 1780331400 | 2883.46 | -20.11 | -0.69 | 2905.15 | 2906 | 2875.31 | 0 |
| 1780072200 | 2903.57 | -19.72 | -0.67 | 2915.59 | 2917.51 | 2901.42 | 0 |
| 1779985800 | 2923.29 | 7.67 | 0.26 | 2908.46 | 2923.35 | 2894.7 | 0 |
| 1779899400 | 2915.62 | -2.29 | -0.08 | 2919.19 | 2925.02 | 2911.18 | 0 |
| 1779813000 | 2917.91 | 25.95 | 0.90 | 2889.93 | 2924.38 | 2889.93 | 0 |
| 1779467400 | 2891.96 | 50.03 | 1.76 | 2863.93 | 2892.31 | 2863.93 | 0 |
| 1779381000 | 2841.93 | -0.93 | -0.03 | 2851.39 | 2851.39 | 2827.2399 | 0 |
| 1779294600 | 2842.86 | 29.81 | 1.06 | 2806.45 | 2851.93 | 2806.45 | 0 |
| 1779208200 | 2813.05 | -5.47 | -0.19 | 2825.03 | 2825.03 | 2793.18 | 0 |
| 1779121800 | 2818.52 | -17.99 | -0.63 | 2830.3 | 2839.64 | 2816.9899 | 0 |
| 1778862600 | 2836.51 | -37.28 | -1.30 | 2871.15 | 2871.35 | 2830.21 | 0 |
| 1778776200 | 2873.79 | 26.54 | 0.93 | 2851.55 | 2878.12 | 2851.39 | 0 |
| 1778689800 | 2847.25 | 20.55 | 0.73 | 2847.63 | 2849.79 | 2832.65 | 0 |
| 1778603400 | 2826.7 | -26.31 | -0.92 | 2850.96 | 2851.05 | 2820.77 | 0 |
| 1778517000 | 2853.01 | -1.75 | -0.06 | 2849.59 | 2861.46 | 2849.02 | 0 |
| 1778257800 | 2854.76 | 5.11 | 0.18 | 2841.13 | 2861.07 | 2840.4899 | 0 |
| 1778171400 | 2849.65 | -10.79 | -0.38 | 2866.37 | 2876.32 | 2846.9 | 0 |
| 1778085000 | 2860.44 | 20.79 | 0.73 | 2833.92 | 2870.29 | 2833.92 | 0 |
| 1777998600 | 2839.65 | 8.18 | 0.29 | 2807.86 | 2839.89 | 2807.8 | 0 |
| 1777653000 | 2831.4699 | 2.1 | 0.07 | 2838.32 | 2845.82 | 2831.38 | 0 |
| 1777566600 | 2829.37 | 46.35 | 1.67 | 2787.21 | 2829.64 | 2787.21 | 0 |
| 1777480200 | 2783.02 | -15.86 | -0.57 | 2799.29 | 2800.6 | 2780.08 | 0 |
| 1777393800 | 2798.88 | -26.56 | -0.94 | 2826.17 | 2827.61 | 2791.09 | 0 |
| 1777307400 | 2825.44 | -10.68 | -0.38 | 2830.5 | 2837.12 | 2818.43 | 0 |
| 1777048200 | 2836.12 | 0.04 | 0.00 | 2831.7399 | 2839.03 | 2822.38 | 0 |
| 1776961800 | 2836.08 | 14.56 | 0.52 | 2828.01 | 2841.57 | 2828.01 | 0 |
| 1776875400 | 2821.52 | -18.18 | -0.64 | 2830.2199 | 2848.91 | 2821.45 | 0 |
| 1776789000 | 2839.7 | -3.53 | -0.12 | 2843.76 | 2857.51 | 2830.58 | 0 |
| 1776702600 | 2843.23 | -1.52 | -0.05 | 2839.15 | 2847.73 | 2834.35 | 0 |
| 1776443400 | 2844.75 | 49.91 | 1.79 | 2793.35 | 2844.78 | 2793.27 | 0 |
| 1776357000 | 2794.84 | 14.23 | 0.51 | 2789.4899 | 2800.84 | 2786.04 | 0 |
| 1776270600 | 2780.61 | -22.97 | -0.82 | 2801.96 | 2802.45 | 2779.44 | 0 |
| 1776184200 | 2803.58 | 38.12 | 1.38 | 2786.3 | 2803.64 | 2783.4899 | 0 |
| 1776097800 | 2765.46 | -8.79 | -0.32 | 2770.26 | 2770.26 | 2754.91 | 0 |
| 1775838600 | 2774.25 | -11.5 | -0.41 | 2784.31 | 2791.39 | 2773.52 | 0 |
| 1775752200 | 2785.75 | 24.75 | 0.90 | 2769.42 | 2786.7199 | 2762.67 | 0 |
| 1775665800 | 2761 | 80.76 | 3.01 | 2683.41 | 2766.16 | 2683.41 | 0 |
| 1775579400 | 2680.2399 | 17.02 | 0.64 | 2687.36 | 2688 | 2666.82 | 0 |
| 1775147400 | 2663.2199 | -17.87 | -0.67 | 2673.85 | 2691.44 | 2635.52 | 0 |
| 1775061000 | 2681.09 | 69.59 | 2.66 | 2645.96 | 2686.04 | 2645.96 | 0 |
| 1774974600 | 2611.5 | 18.36 | 0.71 | 2577.95 | 2622.2 | 2577.95 | 0 |
| 1774888200 | 2593.14 | -8.47 | -0.33 | 2590.85 | 2620.53 | 2588.64 | 0 |
| 1774632600 | 2601.61 | -25.7 | -0.98 | 2619.38 | 2623.18 | 2601.34 | 0 |
| 1774546200 | 2627.31 | -35.73 | -1.34 | 2659.93 | 2659.93 | 2625.2 | 0 |
| 1774459800 | 2663.04 | 19.41 | 0.73 | 2643.2199 | 2673.67 | 2643.19 | 0 |
| 1774373400 | 2643.63 | 6.85 | 0.26 | 2628.83 | 2654.34 | 2611.16 | 0 |
| 1774287000 | 2636.78 | 24.47 | 0.94 | 2596.38 | 2663.9899 | 2596.38 | 0 |
| 1774027800 | 2612.31 | -10.32 | -0.39 | 2637.65 | 2637.65 | 2606.21 | 0 |
| 1773941400 | 2622.63 | -40.13 | -1.51 | 2640.84 | 2640.84 | 2611.9699 | 0 |
| 1773855000 | 2662.76 | -13.58 | -0.51 | 2670.09 | 2670.09 | 2654.77 | 0 |
| 1773768600 | 2676.34 | 20.01 | 0.75 | 2654.82 | 2685.63 | 2654.76 | 0 |
| 1773682200 | 2656.33 | 14.27 | 0.54 | 2634.86 | 2673.9699 | 2634.86 | 0 |
| 1773423000 | 2642.06 | -17.23 | -0.65 | 2643.2399 | 2668.41 | 2635.35 | 0 |
| 1773336600 | 2659.29 | -25.01 | -0.93 | 2684.77 | 2684.85 | 2653.26 | 0 |
| 1773250200 | 2684.3 | -41.12 | -1.51 | 2690.44 | 2694.13 | 2669.6 | 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。
