Hot Features
プレミアム
FTSE USA Large Cap Super Liquid Net Of Tax (FTUSLNU)
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 | -352.71 | -1.6113779152 | 21888.72 | 21941.34 | 21373.96 | 0 | 0 | IX |
| 4 | 449.64 | 2.1323727128 | 21086.37 | 22011.57 | 20725.75 | 0 | 0 | IX |
| 12 | 1248.17 | 6.15230601188 | 20287.84 | 22011.57 | 19520.62 | 0 | 0 | IX |
| 26 | 2496.53 | 13.1123854223 | 19039.48 | 22011.57 | 18484.46 | 0 | 0 | IX |
| 52 | 5423.5 | 33.660180816 | 16112.51 | 22011.57 | 15897.58 | 0 | 0 | IX |
| 156 | 5152.72 | 31.4510699621 | 16383.29 | 22011.57 | 11696.55 | 0 | 0 | IX |
| 260 | 11356.52 | 111.56276002 | 10179.49 | 22011.57 | 7509.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 21509.82 | -50.99 | -0.24 | 21651.93 | 21651.93 | 21398.77 | 0 |
| 1732037400 | 21560.81 | 81.38 | 0.38 | 21475.87 | 21576.75 | 21384.92 | 0 |
| 1731951000 | 21479.43 | 88.13 | 0.41 | 21405.58 | 21538.14 | 21374.19 | 0 |
| 1731691800 | 21391.3 | -422.92 | -1.94 | 21766.86 | 21766.86 | 21373.96 | 0 |
| 1731605400 | 21814.22 | -110.48 | -0.50 | 21888.72 | 21941.34 | 21814.17 | 0 |
| 1731519000 | 21924.7 | 53.74 | 0.25 | 21884.28 | 21954.35 | 21783.19 | 0 |
| 1731432600 | 21870.96 | -14.08 | -0.06 | 21897.08 | 21964.3 | 21850.39 | 0 |
| 1731346200 | 21885.04 | -23.76 | -0.11 | 21917.77 | 22011.57 | 21874.92 | 0 |
| 1731087000 | 21908.8 | 70.88 | 0.32 | 21863.36 | 21934.05 | 21861.96 | 0 |
| 1731000600 | 21837.92 | 290.01 | 1.35 | 21641.75 | 21857.66 | 21641.75 | 0 |
| 1730914200 | 21547.91 | 510.63 | 2.43 | 21046.67 | 21578.12 | 21037.37 | 0 |
| 1730827800 | 21037.28 | 218.86 | 1.05 | 20796.15 | 21054.73 | 20796.15 | 0 |
| 1730741400 | 20818.42 | -169.52 | -0.81 | 20892.44 | 20914.63 | 20740.75 | 0 |
| 1730482200 | 20987.94 | 135.86 | 0.65 | 20774.29 | 21047.24 | 20725.75 | 0 |
| 1730395800 | 20852.08 | -493.4 | -2.31 | 21255.78 | 21255.78 | 20825.66 | 0 |
| 1730309400 | 21345.48 | 0.06 | 0.00 | 21337.93 | 21446.81 | 21232.25 | 0 |
| 1730223000 | 21345.42 | 39.73 | 0.19 | 21259.65 | 21363.31 | 21189.99 | 0 |
| 1730136600 | 21305.69 | -48.8 | -0.23 | 21212.07 | 21361.55 | 21212.07 | 0 |
| 1729873800 | 21354.49 | 255.12 | 1.21 | 21163.77 | 21401.91 | 21163.77 | 0 |
| 1729787400 | 21099.37 | -0.35 | -0.00 | 21086.37 | 21161.17 | 21043.11 | 0 |
| 1729701000 | 21099.72 | -196.52 | -0.92 | 21364.49 | 21364.49 | 21094.66 | 0 |
| 1729614600 | 21296.24 | 26.81 | 0.13 | 21346.95 | 21347.1 | 21210.68 | 0 |
| 1729528200 | 21269.43 | -10.74 | -0.05 | 21299.81 | 21356.98 | 21197.82 | 0 |
| 1729269000 | 21280.17 | -7.14 | -0.03 | 21208.41 | 21309.59 | 21205.48 | 0 |
| 1729182600 | 21287.31 | 167.86 | 0.79 | 21188.41 | 21366.58 | 21188.41 | 0 |
| 1729096200 | 21119.45 | -16.19 | -0.08 | 21094.16 | 21141.38 | 21008.32 | 0 |
| 1729009800 | 21135.64 | -152.97 | -0.72 | 21276.13 | 21335.35 | 21072.51 | 0 |
| 1728923400 | 21288.61 | 189.64 | 0.90 | 21119.61 | 21315.07 | 21119.61 | 0 |
| 1728664200 | 21098.97 | 38.6 | 0.18 | 21045.43 | 21148.01 | 20990.5 | 0 |
| 1728577800 | 21060.37 | 42.8 | 0.20 | 21060.33 | 21102.61 | 20957.83 | 0 |
| 1728491400 | 21017.57 | 132.29 | 0.63 | 20940.02 | 21054.97 | 20896.2 | 0 |
| 1728405000 | 20885.28 | 29.96 | 0.14 | 20689.2 | 20929.87 | 20689.05 | 0 |
| 1728318600 | 20855.32 | 80.22 | 0.39 | 20907.73 | 20907.73 | 20820.57 | 0 |
| 1728059400 | 20775.1 | 72.79 | 0.35 | 20683.1 | 20873.46 | 20683.1 | 0 |
| 1727973000 | 20702.31 | 14.53 | 0.07 | 20677.48 | 20763.46 | 20613.59 | 0 |
| 1727886600 | 20687.78 | 23.13 | 0.11 | 20668.64 | 20716.43 | 20532.88 | 0 |
| 1727800200 | 20664.65 | -137.8 | -0.66 | 20887.07 | 20903.03 | 20548.73 | 0 |
| 1727713800 | 20802.45 | 17.11 | 0.08 | 20776.55 | 20820.4 | 20706.74 | 0 |
| 1727454600 | 20785.34 | -8.86 | -0.04 | 20834.77 | 20870.05 | 20762.17 | 0 |
| 1727368200 | 20794.2 | -2.32 | -0.01 | 20788.38 | 20963.98 | 20772.32 | 0 |
| 1727281800 | 20796.52 | 26.72 | 0.13 | 20785.76 | 20851.79 | 20774.15 | 0 |
| 1727195400 | 20769.8 | 87.14 | 0.42 | 20710.25 | 20790.28 | 20595.79 | 0 |
| 1727109000 | 20682.66 | 14.04 | 0.07 | 20657.37 | 20742.78 | 20650.06 | 0 |
| 1726849800 | 20668.62 | -59.58 | -0.29 | 20686.11 | 20703.66 | 20549.68 | 0 |
| 1726763400 | 20728.2 | 368.22 | 1.81 | 20293.9 | 20731.23 | 20293.9 | 0 |
| 1726677000 | 20359.98 | 1.53 | 0.01 | 20351.95 | 20381.5 | 20293.13 | 0 |
| 1726590600 | 20358.45 | 78.78 | 0.39 | 20348.93 | 20497.2 | 20335.45 | 0 |
| 1726504200 | 20279.67 | -76.54 | -0.38 | 20374.38 | 20377.01 | 20236.96 | 0 |
| 1726245000 | 20356.21 | 168.92 | 0.84 | 20313.53 | 20410.15 | 20290.25 | 0 |
| 1726158600 | 20187.29 | 347.05 | 1.75 | 20144.14 | 20241.56 | 20088.42 | 0 |
| 1726072200 | 19840.24 | 158.43 | 0.80 | 19861.39 | 19893.23 | 19558.57 | 0 |
| 1725985800 | 19681.81 | -71.03 | -0.36 | 19750.83 | 19880.53 | 19649.3 | 0 |
| 1725899400 | 19752.84 | 218.12 | 1.12 | 19520.62 | 19757.12 | 19520.62 | 0 |
| 1725640200 | 19534.72 | -385.45 | -1.93 | 19943.49 | 19984.43 | 19527.48 | 0 |
| 1725553800 | 19920.17 | -117.74 | -0.59 | 19962.18 | 20145.12 | 19871.95 | 0 |
| 1725467400 | 20037.91 | -103.84 | -0.52 | 20003.55 | 20107.49 | 19903.41 | 0 |
| 1725381000 | 20141.75 | -333.88 | -1.63 | 20475.63 | 20475.63 | 20110.06 | 0 |
| 1725294600 | 20475.63 | 214.33 | 1.06 | 20475.63 | 20475.63 | 20475.63 | 0 |
| 1725035400 | 20261.3 | -209.26 | -1.02 | 20252.14 | 20420.04 | 20252.14 | 0 |
| 1724949000 | 20470.56 | 206.22 | 1.02 | 20287.84 | 20485.01 | 20286.19 | 0 |
| 1724862600 | 20264.34 | -162.08 | -0.79 | 20445.3 | 20457.96 | 20240.88 | 0 |
| 1724776200 | 20426.42 | 75.83 | 0.37 | 20422.6 | 20482.07 | 20318.61 | 0 |
| 1724430600 | 20350.59 | -87 | -0.43 | 20260.04 | 20550.61 | 20260.04 | 0 |
| 1724344200 | 20437.59 | -8.12 | -0.04 | 20493.94 | 20603.49 | 20316.11 | 0 |
| 1724257800 | 20445.71 | -5.83 | -0.03 | 20446.08 | 20562.3 | 20384.18 | 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
