Hot Features
プレミアム
FTSE ASFA L M 200 Tax Exempt ex REITs (GPFF001)
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 | -51.62 | -0.532687751278 | 9690.48 | 9836.53 | 9627.95 | 0 | 0 | IX |
| 4 | 106.02 | 1.1121554542 | 9532.84 | 9836.53 | 9305.62 | 0 | 0 | IX |
| 12 | 283.95 | 3.03530445509 | 9354.91 | 9955.99 | 9289.35 | 0 | 0 | IX |
| 26 | 159.41 | 1.68163764775 | 9479.45 | 10093.36 | 9148.24 | 0 | 0 | IX |
| 52 | 412.07 | 4.46601689212 | 9226.79 | 10093.36 | 9143.16 | 0 | 0 | IX |
| 156 | 2873.5 | 42.473719063 | 6765.36 | 10093.36 | 6765.36 | 0 | 0 | IX |
| 260 | 2873.5 | 42.473719063 | 6765.36 | 10093.36 | 6765.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 9638.86 | -24.87 | -0.26 | 9686.39 | 9704.78 | 9627.95 | 0 |
| 1782145800 | 9663.73 | -16.41 | -0.17 | 9644.4599 | 9702.42 | 9636.82 | 0 |
| 1781886600 | 9680.14 | -86.26 | -0.88 | 9691.48 | 9693.56 | 9646.87 | 0 |
| 1781800200 | 9766.4 | -53.67 | -0.55 | 9794.03 | 9803.02 | 9766.34 | 0 |
| 1781713800 | 9820.07 | 48.84 | 0.50 | 9758.6299 | 9836.53 | 9749.79 | 0 |
| 1781627400 | 9771.23 | 6.71 | 0.07 | 9690.48 | 9771.23 | 9675.74 | 0 |
| 1781541000 | 9764.52 | 111.17 | 1.15 | 9749.1299 | 9797.81 | 9744.27 | 0 |
| 1781281800 | 9653.35 | 184.49 | 1.95 | 9608.51 | 9659.33 | 9598.48 | 0 |
| 1781195400 | 9468.86 | -18.37 | -0.19 | 9402.12 | 9507.9599 | 9383.15 | 0 |
| 1781109000 | 9487.23 | 50.6 | 0.54 | 9419.7 | 9508.56 | 9419.7 | 0 |
| 1781022600 | 9436.6299 | -28.05 | -0.30 | 9354.89 | 9453.05 | 9305.62 | 0 |
| 1780936200 | 9464.68 | 0 | 0.00 | 9464.68 | 9464.68 | 9464.68 | 0 |
| 1780677000 | 9464.68 | -76.01 | -0.80 | 9539.78 | 9539.78 | 9445.25 | 0 |
| 1780590600 | 9540.69 | -114.18 | -1.18 | 9601.76 | 9601.76 | 9501.01 | 0 |
| 1780504200 | 9654.87 | 74.78 | 0.78 | 9629.95 | 9681.69 | 9594.27 | 0 |
| 1780417800 | 9580.09 | -0.83 | -0.01 | 9564.39 | 9583.72 | 9474.27 | 0 |
| 1780331400 | 9580.92 | 4.42 | 0.05 | 9543.95 | 9589.55 | 9543.66 | 0 |
| 1780072200 | 9576.5 | 146.79 | 1.56 | 9494.33 | 9576.5 | 9489.32 | 0 |
| 1779985800 | 9429.7099 | -140.07 | -1.46 | 9509.65 | 9509.65 | 9393.68 | 0 |
| 1779899400 | 9569.78 | 56.65 | 0.60 | 9519.15 | 9569.78 | 9473.67 | 0 |
| 1779813000 | 9513.1299 | -5.85 | -0.06 | 9532.84 | 9542.3799 | 9488.75 | 0 |
| 1779467400 | 9518.98 | 47.3 | 0.50 | 9516.91 | 9537.59 | 9499.31 | 0 |
| 1779381000 | 9471.68 | 130.3 | 1.39 | 9453.99 | 9503.8799 | 9450.1 | 0 |
| 1779294600 | 9341.3799 | -115.64 | -1.22 | 9428.56 | 9428.56 | 9328.3 | 0 |
| 1779208200 | 9457.02 | 106 | 1.13 | 9423.6299 | 9460.72 | 9404.92 | 0 |
| 1779121800 | 9351.02 | -125.62 | -1.33 | 9415.02 | 9437 | 9342.19 | 0 |
| 1778862600 | 9476.64 | -8.95 | -0.09 | 9495.68 | 9542.8799 | 9453.49 | 0 |
| 1778776200 | 9485.59 | 16.58 | 0.18 | 9450.4 | 9489.73 | 9441.98 | 0 |
| 1778689800 | 9469.01 | -64.31 | -0.67 | 9490.31 | 9504.97 | 9437.61 | 0 |
| 1778603400 | 9533.32 | -32.51 | -0.34 | 9574.02 | 9584.14 | 9478.8 | 0 |
| 1778517000 | 9565.83 | -55.71 | -0.58 | 9559.82 | 9566.7099 | 9501.1 | 0 |
| 1778257800 | 9621.54 | -152.02 | -1.56 | 9666.89 | 9692.43 | 9591.44 | 0 |
| 1778171400 | 9773.56 | 94.18 | 0.97 | 9765.26 | 9786.48 | 9748.4599 | 0 |
| 1778085000 | 9679.3799 | 135 | 1.41 | 9604.03 | 9679.3799 | 9587.92 | 0 |
| 1777998600 | 9544.3799 | -58.41 | -0.61 | 9519.91 | 9545.7 | 9484.62 | 0 |
| 1777653000 | 9602.79 | 68.4 | 0.72 | 9629.04 | 9647.9 | 9584.75 | 0 |
| 1777566600 | 9534.39 | -26.05 | -0.27 | 9519.49 | 9551.24 | 9497.79 | 0 |
| 1777480200 | 9560.44 | -27.81 | -0.29 | 9572.69 | 9586.98 | 9527.77 | 0 |
| 1777393800 | 9588.25 | -55 | -0.57 | 9606.53 | 9606.53 | 9560.41 | 0 |
| 1777307400 | 9643.25 | -25.44 | -0.26 | 9617.65 | 9658.93 | 9602.73 | 0 |
| 1777048200 | 9668.69 | -3.4 | -0.04 | 9665.51 | 9673.34 | 9609.41 | 0 |
| 1776961800 | 9672.09 | -52.62 | -0.54 | 9685 | 9708.31 | 9622.75 | 0 |
| 1776875400 | 9724.7099 | -121.87 | -1.24 | 9724.7099 | 9724.7099 | 9724.7099 | 0 |
| 1776789000 | 9846.58 | -9.19 | -0.09 | 9873.93 | 9880.58 | 9803.61 | 0 |
| 1776702600 | 9855.77 | -5.28 | -0.05 | 9833.33 | 9861.53 | 9796.72 | 0 |
| 1776443400 | 9861.05 | -9.7 | -0.10 | 9850.72 | 9861.05 | 9850.12 | 0 |
| 1776357000 | 9870.75 | -38.6 | -0.39 | 9935.92 | 9935.92 | 9852.64 | 0 |
| 1776270600 | 9909.35 | 2.19 | 0.02 | 9941.57 | 9941.57 | 9899.32 | 0 |
| 1776184200 | 9907.16 | 41.61 | 0.42 | 9955.99 | 9955.99 | 9883.39 | 0 |
| 1776097800 | 9865.55 | -30.91 | -0.31 | 9856.16 | 9877.55 | 9823.93 | 0 |
| 1775838600 | 9896.4599 | -17.45 | -0.18 | 9864.6 | 9896.4599 | 9839.44 | 0 |
| 1775752200 | 9913.91 | 33.95 | 0.34 | 9844.43 | 9913.91 | 9832.81 | 0 |
| 1775665800 | 9879.9599 | 231.73 | 2.40 | 9900.12 | 9926.97 | 9860.95 | 0 |
| 1775579400 | 9648.23 | 174.33 | 1.84 | 9608.17 | 9727.69 | 9596.83 | 0 |
| 1775147400 | 9473.9 | -101.15 | -1.06 | 9601.52 | 9628.61 | 9457.01 | 0 |
| 1775061000 | 9575.05 | 210.75 | 2.25 | 9512.55 | 9575.05 | 9494.62 | 0 |
| 1774974600 | 9364.3 | 15.64 | 0.17 | 9354.91 | 9441.75 | 9289.35 | 0 |
| 1774888200 | 9348.66 | -59.75 | -0.64 | 9345.82 | 9350.51 | 9256.07 | 0 |
| 1774632600 | 9408.41 | -5.06 | -0.05 | 9390.03 | 9408.41 | 9336.69 | 0 |
| 1774546200 | 9413.47 | 0.18 | 0.00 | 9434.93 | 9447.39 | 9387.34 | 0 |
| 1774459800 | 9413.29 | 166.29 | 1.80 | 9375.29 | 9448.09 | 9368.14 | 0 |
| 1774373400 | 9247 | 6.58 | 0.07 | 9322.64 | 9326.42 | 9247 | 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。
