Hot Features
プレミアム
FTSE Gold Mines 3x Daily Leverage (FTGMIL3X)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 5675.42 | 44.8520387398 | 12653.65 | 18402.06 | 10481.91 | 0 | 0 | IX |
| 4 | 2292.12 | 14.2927426973 | 16036.95 | 19384.53 | 10481.91 | 0 | 0 | IX |
| 12 | 814.94 | 4.65304300014 | 17514.13 | 30581.6 | 10481.91 | 0 | 0 | IX |
| 26 | -5131.46 | -21.8727368904 | 23460.53 | 53143.24 | 10481.91 | 0 | 0 | IX |
| 52 | 11543.94 | 170.135870647 | 6785.13 | 53143.24 | 5417.21 | 0 | 0 | IX |
| 156 | 15295.57 | 504.221855942 | 3033.5 | 53143.24 | 2943.75 | 0 | 0 | IX |
| 260 | 15295.57 | 504.221855942 | 3033.5 | 53143.24 | 2943.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781627400 | 17009.04 | 839.17 | 5.19 | 16057.79 | 17095.72 | 15981.16 | 0 |
| 1781541000 | 16169.87 | 2 | 21.96 | 13326.04 | 16390.91 | 13326.04 | 0 |
| 1781281800 | 13258.83 | 2 | 19.79 | 11785.91 | 13435.68 | 11785.91 | 0 |
| 1781195400 | 11068.85 | -103.72 | -0.93 | 10735.66 | 11195.88 | 10481.91 | 0 |
| 1781109000 | 11172.57 | -804.1 | -6.71 | 12653.65 | 12653.65 | 10874.86 | 0 |
| 1781022600 | 11976.67 | -1 | -11.39 | 13284.57 | 13653.02 | 11794.61 | 0 |
| 1780936200 | 13515.58 | -391.9 | -2.82 | 13572.09 | 13803.14 | 13087.94 | 0 |
| 1780677000 | 13907.48 | -3 | -19.88 | 17246.97 | 17246.97 | 13770.56 | 0 |
| 1780590600 | 17359.05 | 445.48 | 2.63 | 16903.82 | 17919.54 | 16525.06 | 0 |
| 1780504200 | 16913.57 | -1 | -5.82 | 18113.61 | 18247.05 | 16823.61 | 0 |
| 1780417800 | 17958.24 | 915.6 | 5.37 | 17262.57 | 18346 | 17084.91 | 0 |
| 1780331400 | 17042.64 | -1 | -9.17 | 19092.67 | 19098.73 | 16152.46 | 0 |
| 1780072200 | 18762.6 | 1 | 5.88 | 17562.35 | 19384.53 | 17562.35 | 0 |
| 1779985800 | 17720.33 | 1.49 | 0.01 | 17281.5 | 17720.33 | 15658.04 | 0 |
| 1779899400 | 17718.84 | -933.57 | -5.01 | 18760.74 | 18922.41 | 17481.9 | 0 |
| 1779813000 | 18652.41 | 1 | 9.94 | 18622.39 | 18730.63 | 18178.88 | 0 |
| 1779467400 | 16966.2 | 35.09 | 0.21 | 17259.55 | 17426.51 | 16263.47 | 0 |
| 1779381000 | 16931.11 | -402.41 | -2.32 | 17350.15 | 17438.1 | 16341.63 | 0 |
| 1779294600 | 17333.52 | 1 | 6.34 | 16036.95 | 17563.83 | 15858.79 | 0 |
| 1779208200 | 16300.35 | -1 | -10.26 | 18237.42 | 18364.21 | 15909.21 | 0 |
| 1779121800 | 18164.93 | 48.3 | 0.27 | 18269.56 | 18722.98 | 17896.32 | 0 |
| 1778862600 | 18116.63 | -4 | -21.33 | 22971.74 | 22982.7 | 17927.84 | 0 |
| 1778776200 | 23029.94 | -1 | -7.32 | 24447.05 | 24514.67 | 22621.63 | 0 |
| 1778689800 | 24847.57 | 1 | 5.31 | 24876.31 | 25436.47 | 23667.33 | 0 |
| 1778603400 | 23594.12 | -1 | -7.26 | 25690.81 | 25863.05 | 22759.96 | 0 |
| 1778517000 | 25441.18 | 2 | 9.28 | 23556.09 | 26509.53 | 23145.11 | 0 |
| 1778257800 | 23279.98 | -70.74 | -0.30 | 22457.93 | 24054.52 | 21743.09 | 0 |
| 1778171400 | 23350.72 | 1 | 7.91 | 22043.24 | 24478.36 | 21973.79 | 0 |
| 1778085000 | 21640.06 | 3 | 17.04 | 18319.15 | 22312.7 | 18255.3 | 0 |
| 1777998600 | 18488.84 | -712.85 | -3.71 | 18388.57 | 19421.22 | 18125.54 | 0 |
| 1777653000 | 19201.69 | -262.38 | -1.35 | 19727.05 | 20066.38 | 19119.55 | 0 |
| 1777566600 | 19464.07 | 734.15 | 3.92 | 18728.74 | 20145.81 | 18317.54 | 0 |
| 1777480200 | 18729.92 | -1 | -6.10 | 20012.14 | 20175.25 | 18549.91 | 0 |
| 1777393800 | 19946.28 | -3 | -14.64 | 23396.08 | 23396.08 | 19639.25 | 0 |
| 1777307400 | 23366.19 | -839.38 | -3.47 | 24331.16 | 24731.5 | 23160.76 | 0 |
| 1777048200 | 24205.57 | 1 | 7.56 | 22715.17 | 24464.86 | 22178.9 | 0 |
| 1776961800 | 22505.05 | -1 | -6.20 | 24039.11 | 24089.42 | 22342.93 | 0 |
| 1776875400 | 23993.66 | -746.39 | -3.02 | 23449.15 | 24636.94 | 23179.77 | 0 |
| 1776789000 | 24740.05 | -3 | -10.91 | 27921.29 | 28033.37 | 24614.88 | 0 |
| 1776702600 | 27771.22 | -2 | -7.76 | 29457.16 | 29457.16 | 27039.83 | 0 |
| 1776443400 | 30106.67 | 2 | 10.46 | 27033.36 | 30367.31 | 26669.23 | 0 |
| 1776357000 | 27255.71 | -443.9 | -1.60 | 27503.27 | 28040.15 | 27044.16 | 0 |
| 1776270600 | 27699.61 | -1 | -6.63 | 29823.66 | 30173.1 | 27513.55 | 0 |
| 1776184200 | 29666.2 | 1 | 5.28 | 28274.96 | 30581.6 | 28274.96 | 0 |
| 1776097800 | 28177.3 | -1 | -3.83 | 29656.53 | 29656.53 | 27467.16 | 0 |
| 1775838600 | 29298.22 | 739.84 | 2.59 | 28339.29 | 29931.68 | 27945.06 | 0 |
| 1775752200 | 28558.38 | 25.44 | 0.09 | 28326.89 | 29653.75 | 27525 | 0 |
| 1775665800 | 28532.94 | 4 | 17.45 | 24898.74 | 30512.96 | 24898.74 | 0 |
| 1775579400 | 24294.17 | -624.54 | -2.51 | 24834.87 | 25037.57 | 23022.36 | 0 |
| 1775147400 | 24918.71 | -1 | -5.80 | 26106.39 | 26314.21 | 22700.5 | 0 |
| 1775061000 | 26451.77 | 4 | 22.75 | 22386.94 | 26884 | 22386.94 | 0 |
| 1774974600 | 21549.3 | 1 | 10.18 | 19261.66 | 21932.33 | 19115.69 | 0 |
| 1774888200 | 19557.49 | 939.33 | 5.05 | 18880.3 | 20603.08 | 18785.24 | 0 |
| 1774632600 | 18618.16 | 556.19 | 3.08 | 17767.61 | 19359.22 | 17216.09 | 0 |
| 1774546200 | 18061.97 | -1 | -9.61 | 19674.45 | 19674.45 | 17822.39 | 0 |
| 1774459800 | 19982.66 | 2 | 16.13 | 17514.13 | 20284 | 17514.13 | 0 |
| 1774373400 | 17207.68 | 23.56 | 0.14 | 17078.94 | 17595.09 | 16051.44 | 0 |
| 1774287000 | 17184.12 | 690.74 | 4.19 | 16358.08 | 17971.93 | 15028.52 | 0 |
| 1774027800 | 16493.38 | -619.08 | -3.62 | 17772.1 | 18292.78 | 16249.24 | 0 |
| 1773941400 | 17112.46 | -5 | -24.66 | 22241.31 | 22241.31 | 15775.08 | 0 |
| 1773855000 | 22713.39 | -3 | -13.74 | 26440.49 | 26556.02 | 22038.48 | 0 |
| 1773768600 | 26331.93 | 231.62 | 0.89 | 26258.4 | 27825.63 | 26085.44 | 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。
