Hot Features
プレミアム
FTSE US Risk Premium Extended Price Momentum Long only (FTUSXLUT)
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 | 12.11 | 1.14547862278 | 1057.2 | 1077.5 | 1049.05 | 0 | 0 | IX |
| 4 | 21.09 | 2.01198221747 | 1048.22 | 1095.82 | 1048.22 | 0 | 0 | IX |
| 12 | 133.67 | 14.2864777051 | 935.64 | 1095.82 | 935.64 | 0 | 0 | IX |
| 26 | 220.74 | 26.0131751064 | 848.57 | 1095.82 | 841.33 | 0 | 0 | IX |
| 52 | -35.49 | -3.212346126 | 1104.8 | 1188.96 | 780.39 | 0 | 0 | IX |
| 156 | 663.65 | 163.597594044 | 405.66 | 1188.96 | 405.66 | 0 | 0 | IX |
| 260 | 663.65 | 163.597594044 | 405.66 | 1188.96 | 405.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1065.31 | -10.98 | -1.02 | 1068.1199 | 1068.26 | 1060.29 | 0 |
| 1783614600 | 1076.29 | 22.32 | 2.12 | 1058.71 | 1077.5 | 1058.71 | 0 |
| 1783528200 | 1053.97 | -4.18 | -0.40 | 1060.34 | 1063.3599 | 1049.05 | 0 |
| 1783441800 | 1058.15 | -10.12 | -0.95 | 1068.2 | 1070.63 | 1051.44 | 0 |
| 1783355400 | 1068.27 | 11.07 | 1.05 | 1060.31 | 1074.4 | 1060.31 | 0 |
| 1783096200 | 1057.2 | 0.59 | 0.06 | 1057.2 | 1057.2 | 1057.2 | 0 |
| 1783009800 | 1056.6099 | -22.98 | -2.13 | 1070.45 | 1078.58 | 1056.56 | 0 |
| 1782923400 | 1079.59 | -7.85 | -0.72 | 1086.82 | 1086.82 | 1067.14 | 0 |
| 1782837000 | 1087.44 | 6.7 | 0.62 | 1084.74 | 1088.5 | 1080.58 | 0 |
| 1782750600 | 1080.74 | 5.45 | 0.51 | 1069.14 | 1081.47 | 1067.47 | 0 |
| 1782491400 | 1075.29 | -16.14 | -1.48 | 1092.7 | 1092.7 | 1073.3699 | 0 |
| 1782405000 | 1091.43 | 18.89 | 1.76 | 1069.34 | 1095.82 | 1069.21 | 0 |
| 1782318600 | 1072.54 | -5.47 | -0.51 | 1073.49 | 1076.07 | 1064.79 | 0 |
| 1782232200 | 1078.01 | -7.24 | -0.67 | 1089.27 | 1089.53 | 1064.97 | 0 |
| 1782145800 | 1085.25 | 13.03 | 1.22 | 1069.85 | 1085.88 | 1069.85 | 0 |
| 1781886600 | 1072.22 | 0.25 | 0.02 | 1072.22 | 1072.22 | 1072.22 | 0 |
| 1781800200 | 1071.97 | -6.09 | -0.56 | 1066.91 | 1083.54 | 1066.91 | 0 |
| 1781713800 | 1078.06 | 0.27 | 0.03 | 1069.04 | 1079.14 | 1069.04 | 0 |
| 1781627400 | 1077.79 | 3.14 | 0.29 | 1071.38 | 1084.06 | 1070.49 | 0 |
| 1781541000 | 1074.65 | 14.18 | 1.34 | 1062.23 | 1079.33 | 1062.17 | 0 |
| 1781281800 | 1060.47 | 25.53 | 2.47 | 1048.22 | 1064.15 | 1048.22 | 0 |
| 1781195400 | 1034.94 | 10.16 | 0.99 | 1019.24 | 1038.91 | 1019.24 | 0 |
| 1781109000 | 1024.78 | 3.65 | 0.36 | 1037.59 | 1039.94 | 1021.14 | 0 |
| 1781022600 | 1021.13 | -15.55 | -1.50 | 1033.78 | 1047.31 | 1019.4 | 0 |
| 1780936200 | 1036.68 | -8.9 | -0.85 | 1033.82 | 1043.19 | 1033.82 | 0 |
| 1780677000 | 1045.58 | -27.13 | -2.53 | 1070.53 | 1070.53 | 1045.57 | 0 |
| 1780590600 | 1072.71 | 0.27 | 0.03 | 1069.13 | 1073.26 | 1058.57 | 0 |
| 1780504200 | 1072.44 | 6.64 | 0.62 | 1068.8599 | 1076.85 | 1064.45 | 0 |
| 1780417800 | 1065.8 | 12.63 | 1.20 | 1054.6099 | 1068.99 | 1054.49 | 0 |
| 1780331400 | 1053.17 | -2.18 | -0.21 | 1058.1199 | 1058.1199 | 1048.23 | 0 |
| 1780072200 | 1055.35 | -11.24 | -1.05 | 1061.57 | 1062.02 | 1053.07 | 0 |
| 1779985800 | 1066.59 | 2.23 | 0.21 | 1063.3599 | 1067.05 | 1053.41 | 0 |
| 1779899400 | 1064.3599 | 0.5 | 0.05 | 1064.72 | 1071.71 | 1055.18 | 0 |
| 1779813000 | 1063.8599 | 20.17 | 1.93 | 1039.3699 | 1066.21 | 1039.3699 | 0 |
| 1779467400 | 1043.69 | 14.61 | 1.42 | 1035.1 | 1043.69 | 1035.1 | 0 |
| 1779381000 | 1029.08 | 4.84 | 0.47 | 1025.92 | 1033.57 | 1021.05 | 0 |
| 1779294600 | 1024.24 | 13.46 | 1.33 | 1012.54 | 1029.35 | 1012.54 | 0 |
| 1779208200 | 1010.78 | 1.01 | 0.10 | 1013.78 | 1013.78 | 994.44 | 0 |
| 1779121800 | 1009.77 | -17.22 | -1.68 | 1027.14 | 1031.44 | 1009.69 | 0 |
| 1778862600 | 1026.99 | -21.68 | -2.07 | 1050.3 | 1050.3 | 1024.32 | 0 |
| 1778776200 | 1048.67 | 0.89 | 0.08 | 1046.91 | 1050.5 | 1043.24 | 0 |
| 1778689800 | 1047.78 | 19.38 | 1.88 | 1042.95 | 1051.69 | 1037.53 | 0 |
| 1778603400 | 1028.4 | -16.71 | -1.60 | 1043.92 | 1043.92 | 1025.35 | 0 |
| 1778517000 | 1045.1099 | 23.09 | 2.26 | 1023.59 | 1045.74 | 1023.59 | 0 |
| 1778257800 | 1022.02 | 23.31 | 2.33 | 999.84 | 1022.42 | 999.84 | 0 |
| 1778171400 | 998.71 | -22.41 | -2.19 | 1029.51 | 1029.51 | 996.81 | 0 |
| 1778085000 | 1021.12 | 7.17 | 0.71 | 1010.81 | 1028.45 | 1008.65 | 0 |
| 1777998600 | 1013.95 | 32.85 | 3.35 | 988.22 | 1017.08 | 988.22 | 0 |
| 1777653000 | 981.1 | 4.47 | 0.46 | 980.85 | 992.4 | 972.32 | 0 |
| 1777566600 | 976.63 | 25.19 | 2.65 | 950.17 | 976.84 | 950.17 | 0 |
| 1777480200 | 951.44 | 2.51 | 0.26 | 952.61 | 967.43 | 951.12 | 0 |
| 1777393800 | 948.93 | -15.64 | -1.62 | 967.96 | 967.96 | 942.32 | 0 |
| 1777307400 | 964.57 | -4.14 | -0.43 | 965.06 | 969.08 | 955.45 | 0 |
| 1777048200 | 968.71 | 4.1 | 0.43 | 960.02 | 969.66 | 959.61 | 0 |
| 1776961800 | 964.61 | 16 | 1.69 | 953.95 | 967.71 | 953.91 | 0 |
| 1776875400 | 948.61 | 3.34 | 0.35 | 943 | 960.42 | 943 | 0 |
| 1776789000 | 945.27 | -1.04 | -0.11 | 946.72 | 955.11 | 940.04 | 0 |
| 1776702600 | 946.31 | -1.22 | -0.13 | 946.94 | 950.37 | 943.4 | 0 |
| 1776443400 | 947.53 | 17.42 | 1.87 | 935.64 | 947.92 | 935.64 | 0 |
| 1776357000 | 930.11 | 9.57 | 1.04 | 926.45 | 934.86 | 925.58 | 0 |
| 1776270600 | 920.54 | -14.06 | -1.50 | 937.14 | 937.93 | 920.36 | 0 |
| 1776184200 | 934.6 | 13.14 | 1.43 | 929.7 | 935.13 | 923.14 | 0 |
| 1776097800 | 921.46 | -0.65 | -0.07 | 921.67 | 923.52 | 917.28 | 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。
