Hot Features
プレミアム
FTSE Developed Europe ex UK Large Cap Super Liquid Net Of Tax (FTXUKSNE)
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 | -46.49 | -0.699637464691 | 6644.87 | 6700.98 | 6558.91 | 0 | 0 | IX |
| 4 | -60.29 | -0.905436070567 | 6658.67 | 6700.98 | 6344.6 | 0 | 0 | IX |
| 12 | -143.94 | -2.13487345602 | 6742.32 | 6788.78 | 6344.6 | 0 | 0 | IX |
| 26 | -366.96 | -5.26837168035 | 6965.34 | 6981.35 | 6272.3 | 0 | 0 | IX |
| 52 | 363.69 | 5.83332932351 | 6234.69 | 6993.16 | 6122.26 | 0 | 0 | IX |
| 156 | 768.38 | 13.1797598628 | 5830 | 6993.16 | 4656.07 | 0 | 0 | IX |
| 260 | 1560.76 | 30.9820907492 | 5037.62 | 6993.16 | 3282.73 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 6598.38 | 4.9 | 0.07 | 6592.78 | 6656.99 | 6591.67 | 0 |
| 1736789400 | 6593.4799 | -43.02 | -0.65 | 6576.68 | 6606.2299 | 6558.91 | 0 |
| 1736530200 | 6636.5 | -51.86 | -0.78 | 6688.36 | 6700.02 | 6630.51 | 0 |
| 1736443800 | 6688.36 | 30.94 | 0.46 | 6657.42 | 6696.43 | 6631.9 | 0 |
| 1736357400 | 6657.42 | 12.55 | 0.19 | 6644.87 | 6700.9799 | 6616.59 | 0 |
| 1736271000 | 6644.87 | 31.89 | 0.48 | 6612.9799 | 6657.04 | 6580.54 | 0 |
| 1736184600 | 6612.9799 | 106.36 | 1.63 | 6506.62 | 6612.9799 | 6501.54 | 0 |
| 1735925400 | 6506.62 | -37.24 | -0.57 | 6543.86 | 6549.02 | 6489.53 | 0 |
| 1735839000 | 6543.86 | 35.69 | 0.55 | 6508.17 | 6543.86 | 6477.88 | 0 |
| 1735666200 | 6508.17 | 28.76 | 0.44 | 6479.41 | 6510.25 | 6471.89 | 0 |
| 1735579800 | 6479.41 | -33.9 | -0.52 | 6513.31 | 6513.31 | 6461.36 | 0 |
| 1735320600 | 6513.31 | 53.27 | 0.82 | 6458.04 | 6513.31 | 6453.08 | 0 |
| 1735061400 | 6460.04 | 4.42 | 0.07 | 6455.62 | 6470.4399 | 6455.62 | 0 |
| 1734975000 | 6455.62 | 22.05 | 0.34 | 6433.57 | 6483.03 | 6431.26 | 0 |
| 1734715800 | 6433.57 | -116.3 | -1.78 | 6549.87 | 6550.97 | 6344.6 | 0 |
| 1734629400 | 6549.87 | -116.92 | -1.75 | 6666.79 | 6669.56 | 6533.33 | 0 |
| 1734543000 | 6666.79 | 8.12 | 0.12 | 6658.67 | 6683.2299 | 6643.56 | 0 |
| 1734456600 | 6658.67 | -3.13 | -0.05 | 6661.8 | 6669.33 | 6612.1899 | 0 |
| 1734370200 | 6661.8 | -7.93 | -0.12 | 6669.7299 | 6681.29 | 6644.46 | 0 |
| 1734111000 | 6669.7299 | -30.34 | -0.45 | 6700.07 | 6703.85 | 6653.77 | 0 |
| 1734024600 | 6700.07 | 3.4 | 0.05 | 6696.67 | 6713.16 | 6677.81 | 0 |
| 1733938200 | 6696.67 | 20.68 | 0.31 | 6675.99 | 6701.6 | 6662.06 | 0 |
| 1733851800 | 6675.99 | -47.88 | -0.71 | 6723.87 | 6729.94 | 6675.99 | 0 |
| 1733765400 | 6723.87 | -2.84 | -0.04 | 6726.71 | 6758.84 | 6710.03 | 0 |
| 1733506200 | 6726.71 | 36.54 | 0.55 | 6690.17 | 6734.83 | 6681.5 | 0 |
| 1733419800 | 6690.17 | 20.82 | 0.31 | 6669.35 | 6693.32 | 6654.37 | 0 |
| 1733333400 | 6669.35 | 28.94 | 0.44 | 6640.41 | 6687.38 | 6634.78 | 0 |
| 1733247000 | 6640.41 | 31.24 | 0.47 | 6609.17 | 6668.38 | 6607.13 | 0 |
| 1733160600 | 6609.17 | 61.86 | 0.94 | 6547.31 | 6609.17 | 6507.25 | 0 |
| 1732901400 | 6547.31 | 59.71 | 0.92 | 6487.6 | 6552.51 | 6468.66 | 0 |
| 1732815000 | 6487.6 | 37.9 | 0.59 | 6449.7 | 6511.2 | 6448.4 | 0 |
| 1732728600 | 6449.7 | -35.73 | -0.55 | 6485.43 | 6490.3 | 6423.77 | 0 |
| 1732642200 | 6485.43 | -30.28 | -0.46 | 6515.71 | 6525.5 | 6457.9399 | 0 |
| 1732555800 | 6515.71 | -3.4 | -0.05 | 6519.11 | 6562.66 | 6506.33 | 0 |
| 1732296600 | 6519.11 | 66.19 | 1.03 | 6452.92 | 6531.83 | 6439.62 | 0 |
| 1732210200 | 6452.92 | 28.31 | 0.44 | 6424.61 | 6457.26 | 6382.84 | 0 |
| 1732123800 | 6424.61 | -8.7 | -0.14 | 6433.31 | 6479.49 | 6410.08 | 0 |
| 1732037400 | 6433.31 | -31.56 | -0.49 | 6464.87 | 6489.34 | 6356.47 | 0 |
| 1731951000 | 6464.87 | -12.64 | -0.20 | 6477.51 | 6481.99 | 6426.3 | 0 |
| 1731691800 | 6477.51 | -81.73 | -1.25 | 6559.24 | 6562.21 | 6466.93 | 0 |
| 1731605400 | 6559.24 | 89.81 | 1.39 | 6469.43 | 6569.46 | 6467.9399 | 0 |
| 1731519000 | 6469.43 | 0.82 | 0.01 | 6468.61 | 6482.79 | 6419.88 | 0 |
| 1731432600 | 6468.61 | -136.38 | -2.06 | 6604.99 | 6604.99 | 6464.08 | 0 |
| 1731346200 | 6604.99 | 86.26 | 1.32 | 6518.7299 | 6624.59 | 6518.7299 | 0 |
| 1731087000 | 6518.7299 | -45.21 | -0.69 | 6563.9399 | 6590.66 | 6502.47 | 0 |
| 1731000600 | 6563.9399 | 39.25 | 0.60 | 6524.6899 | 6592.25 | 6509.02 | 0 |
| 1730914200 | 6524.6899 | -52.91 | -0.80 | 6577.6 | 6731.62 | 6509.49 | 0 |
| 1730827800 | 6577.6 | 2.11 | 0.03 | 6575.49 | 6595.31 | 6549.6 | 0 |
| 1730741400 | 6575.49 | -41.4 | -0.63 | 6616.89 | 6627.31 | 6575.49 | 0 |
| 1730482200 | 6616.89 | 62.01 | 0.95 | 6554.88 | 6635.9 | 6544.79 | 0 |
| 1730395800 | 6554.88 | -81.49 | -1.23 | 6636.37 | 6639.49 | 6526.63 | 0 |
| 1730309400 | 6636.37 | -82.79 | -1.23 | 6719.16 | 6719.87 | 6606.52 | 0 |
| 1730223000 | 6719.16 | -44.81 | -0.66 | 6763.97 | 6788.78 | 6719.13 | 0 |
| 1730136600 | 6763.97 | 25.65 | 0.38 | 6738.32 | 6776.46 | 6720.11 | 0 |
| 1729873800 | 6738.32 | -0.55 | -0.01 | 6738.87 | 6751.34 | 6708.97 | 0 |
| 1729787400 | 6738.87 | 9.98 | 0.15 | 6728.89 | 6788.26 | 6728.89 | 0 |
| 1729701000 | 6728.89 | -13.43 | -0.20 | 6742.32 | 6761.8 | 6707.77 | 0 |
| 1729614600 | 6742.32 | -17.63 | -0.26 | 6759.95 | 6776.87 | 6709.14 | 0 |
| 1729528200 | 6759.95 | -45.85 | -0.67 | 6805.8 | 6816.5 | 6752.98 | 0 |
| 1729269000 | 6805.8 | 25.5 | 0.38 | 6780.3 | 6807.52 | 6769.33 | 0 |
| 1729182600 | 6780.3 | 71.82 | 1.07 | 6708.4799 | 6814.99 | 6708.17 | 0 |
| 1729096200 | 6708.4799 | -37.79 | -0.56 | 6746.27 | 6754.72 | 6699.46 | 0 |
| 1729009800 | 6746.27 | -110.73 | -1.61 | 6857 | 6889.25 | 6746.27 | 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
