Hot Features
プレミアム
FTSE Gold Mines Net Tax EUR Index (GMIEN)
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 | -158.36 | -3.18591405918 | 4970.63 | 5112.53 | 4619.5 | 0 | 0 | IX |
| 4 | -49.93 | -1.02690140266 | 4862.2 | 5647.61 | 4619.5 | 0 | 0 | IX |
| 12 | -1225.42 | -20.2961728741 | 6037.69 | 6249.52 | 4619.5 | 0 | 0 | IX |
| 26 | -1017.39 | -17.4519611778 | 5829.66 | 7287.75 | 4619.5 | 0 | 0 | IX |
| 52 | 225.64 | 4.91951607171 | 4586.63 | 7287.75 | 4378.58 | 0 | 0 | IX |
| 156 | 225.64 | 4.91951607171 | 4586.63 | 7287.75 | 4378.58 | 0 | 0 | IX |
| 260 | 225.64 | 4.91951607171 | 4586.63 | 7287.75 | 4378.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4816.1899 | 10.04 | 0.21 | 4812.03 | 4836.77 | 4760.01 | 0 |
| 1783614600 | 4806.15 | 143.65 | 3.08 | 4691.01 | 4816.37 | 4667.87 | 0 |
| 1783528200 | 4662.5 | -237 | -4.84 | 4862.6899 | 4863.49 | 4619.5 | 0 |
| 1783441800 | 4899.5 | -89.71 | -1.80 | 5025.89 | 5028.91 | 4837.88 | 0 |
| 1783355400 | 4989.21 | -101.17 | -1.99 | 5103.49 | 5112.53 | 4955.87 | 0 |
| 1783096200 | 5090.38 | 144.97 | 2.93 | 4970.63 | 5104.78 | 4969.11 | 0 |
| 1783009800 | 4945.41 | 103.7 | 2.14 | 4828.26 | 4989.58 | 4826.4799 | 0 |
| 1782923400 | 4841.71 | 51.91 | 1.08 | 4806.91 | 4881.59 | 4783.37 | 0 |
| 1782837000 | 4789.8 | -26.77 | -0.56 | 4832.58 | 4837.4399 | 4721.13 | 0 |
| 1782750600 | 4816.57 | -158.23 | -3.18 | 4921.45 | 4933.42 | 4776.4399 | 0 |
| 1782491400 | 4974.8 | 81.8 | 1.67 | 4862.52 | 4989.31 | 4857.86 | 0 |
| 1782405000 | 4893 | 73.46 | 1.52 | 4815.91 | 4902.47 | 4774.26 | 0 |
| 1782318600 | 4819.54 | -240.96 | -4.76 | 5013.16 | 5014.6899 | 4794.45 | 0 |
| 1782232200 | 5060.5 | -115.67 | -2.23 | 5204.77 | 5205.4799 | 4998.88 | 0 |
| 1782145800 | 5176.17 | 59.35 | 1.16 | 5126.77 | 5202.68 | 5118.53 | 0 |
| 1781886600 | 5116.82 | -196.97 | -3.71 | 5325.56 | 5327.41 | 5113.37 | 0 |
| 1781800200 | 5313.79 | -328.83 | -5.83 | 5451.86 | 5527.49 | 5306.56 | 0 |
| 1781713800 | 5642.62 | 157.68 | 2.87 | 5492.91 | 5647.61 | 5491.36 | 0 |
| 1781627400 | 5484.9399 | 86.46 | 1.60 | 5386.76 | 5504.92 | 5382.62 | 0 |
| 1781541000 | 5398.4799 | 354.82 | 7.03 | 5045.6 | 5465.58 | 5044.76 | 0 |
| 1781281800 | 5043.66 | 283.24 | 5.95 | 4862.2 | 5066.05 | 4861.6 | 0 |
| 1781195400 | 4760.42 | 12.76 | 0.27 | 4695.97 | 4780.68 | 4670.24 | 0 |
| 1781109000 | 4747.66 | -118.06 | -2.43 | 4946.49 | 4948.97 | 4716.47 | 0 |
| 1781022600 | 4865.72 | -193 | -3.82 | 5032.07 | 5064.49 | 4839.96 | 0 |
| 1780936200 | 5058.72 | -48.68 | -0.95 | 5060.78 | 5092.92 | 5017.57 | 0 |
| 1780677000 | 5107.4 | -315.16 | -5.81 | 5410.16 | 5412.68 | 5090.51 | 0 |
| 1780590600 | 5422.56 | 33.67 | 0.62 | 5377.09 | 5477.75 | 5332.87 | 0 |
| 1780504200 | 5388.89 | -88.87 | -1.62 | 5495.63 | 5512.08 | 5376.65 | 0 |
| 1780417800 | 5477.76 | 89.94 | 1.67 | 5409.92 | 5512.05 | 5383.75 | 0 |
| 1780331400 | 5387.82 | -144.74 | -2.62 | 5565.18 | 5576 | 5305.74 | 0 |
| 1780072200 | 5532.56 | 101.16 | 1.86 | 5430.4399 | 5595.39 | 5427.46 | 0 |
| 1779985800 | 5431.4 | -11 | -0.20 | 5406.14 | 5432.67 | 5228.97 | 0 |
| 1779899400 | 5442.4 | -100.88 | -1.82 | 5549.43 | 5557.31 | 5413.22 | 0 |
| 1779813000 | 5543.28 | 173.69 | 3.23 | 5531.34 | 5553.14 | 5494.61 | 0 |
| 1779467400 | 5369.59 | -2.96 | -0.06 | 5404.96 | 5419.89 | 5303.65 | 0 |
| 1779381000 | 5372.55 | -28.75 | -0.53 | 5400.29 | 5410.9799 | 5311.7299 | 0 |
| 1779294600 | 5401.3 | 108.53 | 2.05 | 5275.1899 | 5418.67 | 5250.54 | 0 |
| 1779208200 | 5292.77 | -166.48 | -3.05 | 5467.97 | 5478.29 | 5257.85 | 0 |
| 1779121800 | 5459.25 | -3.99 | -0.07 | 5480.93 | 5512.08 | 5445.32 | 0 |
| 1778862600 | 5463.24 | -396.41 | -6.77 | 5860.13 | 5863.91 | 5450.52 | 0 |
| 1778776200 | 5859.65 | -126.92 | -2.12 | 5956.97 | 5962.91 | 5818.24 | 0 |
| 1778689800 | 5986.57 | 108.2 | 1.84 | 5983.84 | 6032.97 | 5892.45 | 0 |
| 1778603400 | 5878.37 | -121.13 | -2.02 | 6010.29 | 6034.9399 | 5816.07 | 0 |
| 1778517000 | 5999.5 | 184.25 | 3.17 | 5847.74 | 6084.25 | 5813.27 | 0 |
| 1778257800 | 5815.25 | -15.05 | -0.26 | 5751.36 | 5883.64 | 5694.02 | 0 |
| 1778171400 | 5830.3 | 145.05 | 2.55 | 5719.66 | 5924.42 | 5719.12 | 0 |
| 1778085000 | 5685.25 | 284.76 | 5.27 | 5384.76 | 5750.36 | 5368.63 | 0 |
| 1777998600 | 5400.49 | -42.23 | -0.78 | 5386.32 | 5491.84 | 5371.28 | 0 |
| 1777653000 | 5442.72 | -34.37 | -0.63 | 5507.78 | 5532.08 | 5427.24 | 0 |
| 1777566600 | 5477.09 | 56.03 | 1.03 | 5418.63 | 5561.06 | 5395.55 | 0 |
| 1777480200 | 5421.06 | -103.74 | -1.88 | 5533.61 | 5550.4399 | 5404.61 | 0 |
| 1777393800 | 5524.8 | -273.72 | -4.72 | 5800.61 | 5803.35 | 5505.33 | 0 |
| 1777307400 | 5798.52 | -77.79 | -1.32 | 5886.78 | 5898.12 | 5775.29 | 0 |
| 1777048200 | 5876.31 | 141.86 | 2.47 | 5745.42 | 5894.58 | 5717.04 | 0 |
| 1776961800 | 5734.45 | -115.33 | -1.97 | 5853.68 | 5857.92 | 5724.36 | 0 |
| 1776875400 | 5849.78 | -35.66 | -0.61 | 5785.61 | 5889.2299 | 5768.78 | 0 |
| 1776789000 | 5885.4399 | -198.48 | -3.26 | 6104 | 6105.92 | 5869.65 | 0 |
| 1776702600 | 6083.92 | -158.48 | -2.54 | 6194.15 | 6205.2 | 6039.42 | 0 |
| 1776443400 | 6242.4 | 201.67 | 3.34 | 6027.95 | 6249.52 | 6000.1 | 0 |
| 1776357000 | 6040.7299 | -21.15 | -0.35 | 6052 | 6100.96 | 6025.46 | 0 |
| 1776270600 | 6061.88 | -137.08 | -2.21 | 6204.58 | 6241.64 | 6049.29 | 0 |
| 1776184200 | 6198.96 | 63.66 | 1.04 | 6131.8 | 6266.13 | 6119.14 | 0 |
| 1776097800 | 6135.3 | -70.13 | -1.13 | 6232.54 | 6234.53 | 6088.97 | 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。
