Hot Features
プレミアム
FTSE Developed ex North America (FTJPIN)
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 | -8.26 | -0.53050397878 | 1557.01 | 1559.06 | 1530.01 | 0 | 0 | IX |
| 4 | -45.06 | -2.82718768235 | 1593.81 | 1600.52 | 1530.01 | 0 | 0 | IX |
| 12 | 29.68 | 1.95382701258 | 1519.07 | 1602.98 | 1514.61 | 0 | 0 | IX |
| 26 | 84.93 | 5.80194286183 | 1463.82 | 1649.01 | 1442.53 | 0 | 0 | IX |
| 52 | 214.33 | 16.0616597473 | 1334.42 | 1649.01 | 1317.47 | 0 | 0 | IX |
| 156 | 407.36 | 35.6898168023 | 1141.39 | 1649.01 | 1082.26 | 0 | 0 | IX |
| 260 | 407.36 | 35.6898168023 | 1141.39 | 1649.01 | 1082.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 1543.4 | -4.89 | -0.32 | 1546.83 | 1548.04 | 1533.81 | 0 |
| 1782405000 | 1548.29 | 13.63 | 0.89 | 1536 | 1551.98 | 1535.8599 | 0 |
| 1782318600 | 1534.66 | 1.11 | 0.07 | 1533.74 | 1538.05 | 1530.01 | 0 |
| 1782232200 | 1533.55 | -25.06 | -1.61 | 1556.82 | 1556.99 | 1530.82 | 0 |
| 1782145800 | 1558.6099 | -0.33 | -0.02 | 1557.01 | 1559.06 | 1549.06 | 0 |
| 1781886600 | 1558.94 | -11.41 | -0.73 | 1565.47 | 1566.45 | 1549.57 | 0 |
| 1781800200 | 1570.35 | -19.78 | -1.24 | 1581.67 | 1584.69 | 1562.84 | 0 |
| 1781713800 | 1590.13 | -1.49 | -0.09 | 1591.96 | 1595.44 | 1586.34 | 0 |
| 1781627400 | 1591.6199 | -0.4 | -0.03 | 1589.6099 | 1593.59 | 1586.4 | 0 |
| 1781541000 | 1592.02 | 20.45 | 1.30 | 1574.68 | 1600.52 | 1574.41 | 0 |
| 1781281800 | 1571.57 | 30.16 | 1.96 | 1549.91 | 1572.8599 | 1549.42 | 0 |
| 1781195400 | 1541.41 | -3.12 | -0.20 | 1542.71 | 1548.01 | 1531.38 | 0 |
| 1781109000 | 1544.53 | -4.8 | -0.31 | 1544.95 | 1547.83 | 1534.08 | 0 |
| 1781022600 | 1549.33 | 9.16 | 0.59 | 1539.71 | 1556.75 | 1539.38 | 0 |
| 1780936200 | 1540.17 | -19.61 | -1.26 | 1553.73 | 1554.3 | 1533.06 | 0 |
| 1780677000 | 1559.78 | -12.24 | -0.78 | 1570.41 | 1572.99 | 1557.46 | 0 |
| 1780590600 | 1572.02 | -8.27 | -0.52 | 1577.23 | 1577.88 | 1565.18 | 0 |
| 1780504200 | 1580.29 | -2.52 | -0.16 | 1581.15 | 1585.32 | 1577.22 | 0 |
| 1780417800 | 1582.81 | -4.46 | -0.28 | 1587.91 | 1588.27 | 1569.79 | 0 |
| 1780331400 | 1587.27 | -8.52 | -0.53 | 1593.81 | 1598.8599 | 1582.81 | 0 |
| 1780072200 | 1595.79 | 21.07 | 1.34 | 1576.6 | 1600.19 | 1576.41 | 0 |
| 1779985800 | 1574.72 | -8.2 | -0.52 | 1582.96 | 1583.1099 | 1564.54 | 0 |
| 1779899400 | 1582.92 | -0.57 | -0.04 | 1583.98 | 1591.99 | 1582.56 | 0 |
| 1779813000 | 1583.49 | 11.76 | 0.75 | 1583.94 | 1591.5 | 1582.39 | 0 |
| 1779467400 | 1571.73 | 5.64 | 0.36 | 1567.93 | 1575.51 | 1566.83 | 0 |
| 1779381000 | 1566.09 | 10.28 | 0.66 | 1556.78 | 1572.05 | 1556.54 | 0 |
| 1779294600 | 1555.81 | 1.59 | 0.10 | 1555.58 | 1562.67 | 1540.91 | 0 |
| 1779208200 | 1554.22 | -0.39 | -0.03 | 1557.8699 | 1562.6199 | 1552.08 | 0 |
| 1779121800 | 1554.6099 | -3.44 | -0.22 | 1556.41 | 1557.49 | 1540.7 | 0 |
| 1778862600 | 1558.05 | -28.49 | -1.80 | 1582.22 | 1586.3 | 1555.68 | 0 |
| 1778776200 | 1586.54 | 1.31 | 0.08 | 1586.15 | 1589.91 | 1581.35 | 0 |
| 1778689800 | 1585.23 | 10.11 | 0.64 | 1575.55 | 1588.16 | 1573.46 | 0 |
| 1778603400 | 1575.1199 | -14.95 | -0.94 | 1588.26 | 1593.8699 | 1571.97 | 0 |
| 1778517000 | 1590.07 | 5.87 | 0.37 | 1583.19 | 1592.16 | 1582.58 | 0 |
| 1778257800 | 1584.2 | -10.93 | -0.69 | 1588.14 | 1589.43 | 1577.33 | 0 |
| 1778171400 | 1595.13 | 6.12 | 0.39 | 1589.27 | 1602.98 | 1588.53 | 0 |
| 1778085000 | 1589.01 | 26.1 | 1.67 | 1562.48 | 1596.7 | 1562.25 | 0 |
| 1777998600 | 1562.91 | -4.08 | -0.26 | 1560.48 | 1565.67 | 1557.54 | 0 |
| 1777653000 | 1566.99 | 3.54 | 0.23 | 1565.21 | 1570.8699 | 1560.58 | 0 |
| 1777566600 | 1563.45 | 14.84 | 0.96 | 1545.51 | 1565.38 | 1534.76 | 0 |
| 1777480200 | 1548.6099 | -6.8 | -0.44 | 1557.4 | 1558.84 | 1545.83 | 0 |
| 1777393800 | 1555.41 | -2.09 | -0.13 | 1555.65 | 1561.18 | 1551.47 | 0 |
| 1777307400 | 1557.5 | -1.83 | -0.12 | 1560.6 | 1563.97 | 1555.39 | 0 |
| 1777048200 | 1559.33 | -5 | -0.32 | 1560.58 | 1565.82 | 1555.19 | 0 |
| 1776961800 | 1564.33 | -4.4 | -0.28 | 1567.75 | 1569.78 | 1556.47 | 0 |
| 1776875400 | 1568.73 | -9.78 | -0.62 | 1575.77 | 1576.64 | 1567.16 | 0 |
| 1776789000 | 1578.51 | -5.85 | -0.37 | 1586.04 | 1588.52 | 1577.31 | 0 |
| 1776702600 | 1584.3599 | -10.89 | -0.68 | 1587.97 | 1589.8699 | 1580.17 | 0 |
| 1776443400 | 1595.25 | 8.28 | 0.52 | 1587.59 | 1599.8 | 1578.09 | 0 |
| 1776357000 | 1586.97 | 5.1 | 0.32 | 1582.56 | 1592.6199 | 1582.39 | 0 |
| 1776270600 | 1581.8699 | 0.43 | 0.03 | 1581.33 | 1588.24 | 1580.35 | 0 |
| 1776184200 | 1581.44 | 21 | 1.35 | 1566.49 | 1582.77 | 1566.28 | 0 |
| 1776097800 | 1560.44 | -9.56 | -0.61 | 1562.39 | 1563.48 | 1552.3 | 0 |
| 1775838600 | 1570 | 4.91 | 0.31 | 1567.52 | 1573.54 | 1563.13 | 0 |
| 1775752200 | 1565.09 | -9.46 | -0.60 | 1569.8699 | 1572.22 | 1560.1 | 0 |
| 1775665800 | 1574.55 | 58.24 | 3.84 | 1529.94 | 1582.15 | 1529.25 | 0 |
| 1775579400 | 1516.31 | 1.76 | 0.12 | 1519.07 | 1530.85 | 1514.6099 | 0 |
| 1775147400 | 1514.55 | -19.14 | -1.25 | 1529.83 | 1535.94 | 1501.27 | 0 |
| 1775061000 | 1533.69 | 52.6 | 3.55 | 1490.3 | 1534.48 | 1489.96 | 0 |
| 1774974600 | 1481.09 | -2.33 | -0.16 | 1480.81 | 1487.65 | 1469.67 | 0 |
| 1774888200 | 1483.42 | -8.18 | -0.55 | 1488.3599 | 1488.47 | 1465.29 | 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。
