Hot Features
プレミアム
FTSE US Risk Premium Low Volatility Long Only (FTUSVLUT)
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 | -0.12 | -0.0216907976791 | 553.23 | 557.55 | 549.45 | 0 | 0 | IX |
| 4 | 12.45 | 2.30274109422 | 540.66 | 557.55 | 539.58 | 0 | 0 | IX |
| 12 | 25.9 | 4.91265340187 | 527.21 | 557.55 | 519.44 | 0 | 0 | IX |
| 26 | 12.96 | 2.39933351847 | 540.15 | 557.55 | 519.44 | 0 | 0 | IX |
| 52 | -358.91 | -39.3533036556 | 912.02 | 937.32 | 519.44 | 0 | 0 | IX |
| 156 | 223.99 | 68.0572435586 | 329.12 | 937.32 | 329.12 | 0 | 0 | IX |
| 260 | 223.99 | 68.0572435586 | 329.12 | 937.32 | 329.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 552.84 | 0.88 | 0.16 | 552.04999 | 554.19 | 549.45 | 0 |
| 1781195400 | 551.96 | -4.43 | -0.80 | 552.77 | 555.29999 | 551.79 | 0 |
| 1781109000 | 556.39 | 3.42 | 0.62 | 555.39 | 557.54999 | 554.67999 | 0 |
| 1781022600 | 552.97 | 0.96 | 0.17 | 549.86 | 554.32 | 549.71 | 0 |
| 1780936200 | 552.01 | -3.77 | -0.68 | 555.01 | 555.01 | 551.96 | 0 |
| 1780677000 | 555.78 | 1.94 | 0.35 | 553.23 | 557.05999 | 552.96 | 0 |
| 1780590600 | 553.84 | 2.36 | 0.43 | 549.71 | 557.21 | 549.71 | 0 |
| 1780504200 | 551.48 | 2.54 | 0.46 | 550.37 | 551.59 | 548.48 | 0 |
| 1780417800 | 548.94 | 0.18 | 0.03 | 550.66999 | 550.66999 | 546.49 | 0 |
| 1780331400 | 548.76 | 1.89 | 0.35 | 547.12 | 549.61 | 546.66999 | 0 |
| 1780072200 | 546.87 | -1.73 | -0.32 | 547.26 | 548.61 | 546.41999 | 0 |
| 1779985800 | 548.6 | -3.3 | -0.60 | 550.15 | 550.66999 | 546.38 | 0 |
| 1779899400 | 551.9 | -0.89 | -0.16 | 552.24 | 554.99 | 551.16999 | 0 |
| 1779813000 | 552.79 | -2.02 | -0.36 | 555.1 | 555.11 | 551.97 | 0 |
| 1779467400 | 554.80999 | 8.63 | 1.58 | 548.35 | 554.91999 | 548.24 | 0 |
| 1779381000 | 546.17999 | -0.31 | -0.06 | 547.66999 | 547.7 | 542.48 | 0 |
| 1779294600 | 546.49 | -1.21 | -0.22 | 545.98 | 547.58 | 543.21 | 0 |
| 1779208200 | 547.7 | 2.22 | 0.41 | 546.99 | 548.95 | 543.94 | 0 |
| 1779121800 | 545.48 | 4.87 | 0.90 | 540.15 | 546.92999 | 540.05999 | 0 |
| 1778862600 | 540.61 | 0.36 | 0.07 | 540.66 | 541.84 | 539.58 | 0 |
| 1778776200 | 540.25 | 4.79 | 0.89 | 538.24 | 541.27 | 538.02 | 0 |
| 1778689800 | 535.46 | -2.34 | -0.44 | 537.44 | 538.91 | 534.79 | 0 |
| 1778603400 | 537.79999 | 2.37 | 0.44 | 536.51 | 538.54 | 534.33 | 0 |
| 1778517000 | 535.42999 | -5.22 | -0.97 | 539.46 | 539.46 | 535.09 | 0 |
| 1778257800 | 540.65 | -3.28 | -0.60 | 541.69 | 542.94 | 537.88 | 0 |
| 1778171400 | 543.92999 | 2.58 | 0.48 | 541.12 | 544.86 | 539.58 | 0 |
| 1778085000 | 541.35 | -0.8 | -0.15 | 542.14 | 543.62 | 540.30999 | 0 |
| 1777998600 | 542.15 | -2.43 | -0.45 | 537.34 | 542.23 | 536.29999 | 0 |
| 1777653000 | 544.58 | 0.24 | 0.04 | 545.1 | 548.08 | 544.57 | 0 |
| 1777566600 | 544.34 | 4.89 | 0.91 | 539.30999 | 544.62 | 538.29 | 0 |
| 1777480200 | 539.45 | -3.24 | -0.60 | 541.35 | 541.55999 | 537.79 | 0 |
| 1777393800 | 542.69 | 2.49 | 0.46 | 538.82 | 543.44 | 538.32 | 0 |
| 1777307400 | 540.2 | 0.33 | 0.06 | 540.67999 | 541.96 | 539.82 | 0 |
| 1777048200 | 539.87 | -1.05 | -0.19 | 542.80999 | 543.79999 | 538.73 | 0 |
| 1776961800 | 540.91999 | 1.97 | 0.37 | 539.25 | 542.14 | 539.25 | 0 |
| 1776875400 | 538.95 | -0.9 | -0.17 | 539.12 | 542.38 | 538.94 | 0 |
| 1776789000 | 539.85 | -3.95 | -0.73 | 541.96 | 542.99 | 539.27 | 0 |
| 1776702600 | 543.79999 | 0.42 | 0.08 | 542.53 | 545.6 | 542.09 | 0 |
| 1776443400 | 543.38 | 6.21 | 1.16 | 536.85 | 543.54 | 536.79 | 0 |
| 1776357000 | 537.16999 | 2.77 | 0.52 | 535.99 | 538.55999 | 535.86 | 0 |
| 1776270600 | 534.4 | -0.43 | -0.08 | 534.98 | 535.55999 | 532.87 | 0 |
| 1776184200 | 534.83 | 2.35 | 0.44 | 536.1 | 536.22 | 533.89 | 0 |
| 1776097800 | 532.48 | -0.15 | -0.03 | 531.63 | 532.49 | 530.32 | 0 |
| 1775838600 | 532.63 | -5.53 | -1.03 | 537.54 | 537.76 | 532.32 | 0 |
| 1775752200 | 538.16 | 2.85 | 0.53 | 537.42999 | 538.49 | 534.59 | 0 |
| 1775665800 | 535.30999 | 3.93 | 0.74 | 531.19 | 536.12 | 531.19 | 0 |
| 1775579400 | 531.38 | 2.82 | 0.53 | 533.45 | 533.45 | 530.52 | 0 |
| 1775147400 | 528.55999 | 0.98 | 0.19 | 527.47 | 531.19 | 525.72 | 0 |
| 1775061000 | 527.58 | 3.13 | 0.60 | 527.41 | 528.35 | 525.91 | 0 |
| 1774974600 | 524.45 | -0.7 | -0.13 | 522.16999 | 525.65 | 521.91999 | 0 |
| 1774888200 | 525.15 | 3.24 | 0.62 | 519.44 | 526.16999 | 519.44 | 0 |
| 1774632600 | 521.91 | -4.47 | -0.85 | 524.58 | 524.58 | 521.79 | 0 |
| 1774546200 | 526.38 | -1.77 | -0.34 | 526.94 | 529.47 | 525.84 | 0 |
| 1774459800 | 528.15 | 0.3 | 0.06 | 525.28 | 529.25 | 524.54999 | 0 |
| 1774373400 | 527.85 | -0.4 | -0.08 | 527.74 | 528.79999 | 524.64 | 0 |
| 1774287000 | 528.25 | 1.03 | 0.20 | 524.91 | 531.13 | 524.91 | 0 |
| 1774027800 | 527.22 | 0.54 | 0.10 | 527.21 | 527.51 | 525.33 | 0 |
| 1773941400 | 526.67999 | -4.79 | -0.90 | 527.75 | 530.1 | 525.77 | 0 |
| 1773855000 | 531.47 | -6.42 | -1.19 | 536.63 | 536.63 | 531.14 | 0 |
| 1773768600 | 537.89 | 1.73 | 0.32 | 535.52 | 539.86 | 535.52 | 0 |
| 1773682200 | 536.16 | 1.87 | 0.35 | 533.7 | 538.13 | 533.7 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
