Hot Features
プレミアム
FTSE ASFA All Share L M S Tax Exempt ex REITs (GPFF002)
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 | 100.77 | 1.06614161899 | 9451.84 | 9558.13 | 9214.16 | 0 | 0 | IX |
| 4 | 141.46 | 1.50311067192 | 9411.15 | 9592.84 | 9214.16 | 0 | 0 | IX |
| 12 | 319.57 | 3.46115688874 | 9233.04 | 9835.97 | 9032.23 | 0 | 0 | IX |
| 26 | 218.47 | 2.34054770981 | 9334.14 | 10005.17 | 9032.23 | 0 | 0 | IX |
| 52 | 346.33 | 3.76188862385 | 9206.28 | 10005.17 | 9015.32 | 0 | 0 | IX |
| 156 | 2883.31 | 43.2325731336 | 6669.3 | 10005.17 | 6669.3 | 0 | 0 | IX |
| 260 | 2883.31 | 43.2325731336 | 6669.3 | 10005.17 | 6669.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 9552.61 | 184.82 | 1.97 | 9505.95 | 9558.1299 | 9499.86 | 0 |
| 1781195400 | 9367.79 | -17.85 | -0.19 | 9299.47 | 9404.9 | 9278.72 | 0 |
| 1781109000 | 9385.64 | 41.57 | 0.44 | 9344.04 | 9408.72 | 9324.34 | 0 |
| 1781022600 | 9344.07 | -32.34 | -0.34 | 9263.87 | 9359.91 | 9214.16 | 0 |
| 1780936200 | 9376.41 | 0 | 0.00 | 9376.41 | 9376.41 | 9376.41 | 0 |
| 1780677000 | 9376.41 | -75.77 | -0.80 | 9451.84 | 9451.84 | 9357.2 | 0 |
| 1780590600 | 9452.18 | -114.68 | -1.20 | 9511.39 | 9511.39 | 9415.04 | 0 |
| 1780504200 | 9566.86 | 68.14 | 0.72 | 9548.33 | 9592.84 | 9507.48 | 0 |
| 1780417800 | 9498.72 | 1.58 | 0.02 | 9482.2 | 9502.04 | 9393.66 | 0 |
| 1780331400 | 9497.14 | 6.71 | 0.07 | 9459.59 | 9505.56 | 9459.54 | 0 |
| 1780072200 | 9490.43 | 149.22 | 1.60 | 9407.3 | 9490.43 | 9406.44 | 0 |
| 1779985800 | 9341.2099 | -139.19 | -1.47 | 9422.93 | 9422.93 | 9304.69 | 0 |
| 1779899400 | 9480.4 | 57.5 | 0.61 | 9430.22 | 9480.4 | 9388.83 | 0 |
| 1779813000 | 9422.9 | -1.79 | -0.02 | 9440.7099 | 9449.35 | 9397.68 | 0 |
| 1779467400 | 9424.69 | 51.69 | 0.55 | 9418.31 | 9442 | 9404.37 | 0 |
| 1779381000 | 9373 | 131.61 | 1.42 | 9353.61 | 9404.09 | 9352.74 | 0 |
| 1779294600 | 9241.39 | -117.98 | -1.26 | 9330.97 | 9330.97 | 9229.28 | 0 |
| 1779208200 | 9359.37 | 99.29 | 1.07 | 9330.87 | 9361.7 | 9312.65 | 0 |
| 1779121800 | 9260.08 | -127.95 | -1.36 | 9326.43 | 9347.19 | 9250.29 | 0 |
| 1778862600 | 9388.03 | -13.6 | -0.14 | 9411.15 | 9457.44 | 9369.7 | 0 |
| 1778776200 | 9401.6299 | 12.07 | 0.13 | 9372.08 | 9406.9599 | 9359.85 | 0 |
| 1778689800 | 9389.56 | -57.75 | -0.61 | 9405.48 | 9421.85 | 9354.48 | 0 |
| 1778603400 | 9447.31 | -30.81 | -0.33 | 9487.24 | 9497.84 | 9393.55 | 0 |
| 1778517000 | 9478.12 | -52.28 | -0.55 | 9470.87 | 9478.35 | 9414.7099 | 0 |
| 1778257800 | 9530.4 | -144.54 | -1.49 | 9570.31 | 9594.1 | 9500.19 | 0 |
| 1778171400 | 9674.94 | 97.54 | 1.02 | 9663.84 | 9685.31 | 9649.4599 | 0 |
| 1778085000 | 9577.4 | 133.4 | 1.41 | 9501.95 | 9577.4 | 9486.6299 | 0 |
| 1777998600 | 9444 | -59.54 | -0.63 | 9422.17 | 9445.27 | 9388.43 | 0 |
| 1777653000 | 9503.54 | 66.93 | 0.71 | 9531.93 | 9550.79 | 9488.2099 | 0 |
| 1777566600 | 9436.61 | -31.83 | -0.34 | 9428.01 | 9454.94 | 9401.2099 | 0 |
| 1777480200 | 9468.44 | -26.28 | -0.28 | 9477.7 | 9493.87 | 9436.03 | 0 |
| 1777393800 | 9494.72 | -55.53 | -0.58 | 9514.95 | 9514.95 | 9469.66 | 0 |
| 1777307400 | 9550.25 | -20.94 | -0.22 | 9521.85 | 9565.3799 | 9508.11 | 0 |
| 1777048200 | 9571.19 | -5.23 | -0.05 | 9568.91 | 9575.54 | 9516.08 | 0 |
| 1776961800 | 9576.42 | -51.86 | -0.54 | 9592.92 | 9615.81 | 9530.59 | 0 |
| 1776875400 | 9628.28 | -119.17 | -1.22 | 9628.28 | 9628.28 | 9628.28 | 0 |
| 1776789000 | 9747.45 | -6.71 | -0.07 | 9773.27 | 9781.29 | 9707.1 | 0 |
| 1776702600 | 9754.16 | -4.86 | -0.05 | 9732.24 | 9762.76 | 9695.97 | 0 |
| 1776443400 | 9759.02 | -7.95 | -0.08 | 9748.73 | 9759.02 | 9748.53 | 0 |
| 1776357000 | 9766.97 | -32.09 | -0.33 | 9825.42 | 9825.42 | 9749.31 | 0 |
| 1776270600 | 9799.06 | 7.57 | 0.08 | 9828.27 | 9829.29 | 9789.27 | 0 |
| 1776184200 | 9791.49 | 45.3 | 0.46 | 9835.67 | 9835.97 | 9769.11 | 0 |
| 1776097800 | 9746.19 | -36.73 | -0.38 | 9740.08 | 9759.3799 | 9704.18 | 0 |
| 1775838600 | 9782.92 | -16.12 | -0.16 | 9751.3799 | 9782.92 | 9725.83 | 0 |
| 1775752200 | 9799.04 | 27.17 | 0.28 | 9735.66 | 9799.04 | 9720.42 | 0 |
| 1775665800 | 9771.87 | 241.02 | 2.53 | 9777.8799 | 9808.6 | 9749.07 | 0 |
| 1775579400 | 9530.85 | 169.65 | 1.81 | 9490.74 | 9611.8 | 9482.05 | 0 |
| 1775147400 | 9361.2 | -106.04 | -1.12 | 9494.2 | 9519.6299 | 9344.55 | 0 |
| 1775061000 | 9467.24 | 212.61 | 2.30 | 9402.76 | 9467.24 | 9387.64 | 0 |
| 1774974600 | 9254.6299 | 20.71 | 0.22 | 9239.79 | 9329.29 | 9174.5 | 0 |
| 1774888200 | 9233.92 | -59.35 | -0.64 | 9231.35 | 9236.02 | 9143.2 | 0 |
| 1774632600 | 9293.27 | -9.5 | -0.10 | 9273.67 | 9293.27 | 9222.18 | 0 |
| 1774546200 | 9302.77 | -4.63 | -0.05 | 9325.28 | 9337.74 | 9278.34 | 0 |
| 1774459800 | 9307.4 | 173.96 | 1.90 | 9264.66 | 9340.03 | 9257.84 | 0 |
| 1774373400 | 9133.44 | 9.86 | 0.11 | 9208.81 | 9211.84 | 9133.44 | 0 |
| 1774287000 | 9123.58 | -75.09 | -0.82 | 9058.03 | 9154.68 | 9032.23 | 0 |
| 1774027800 | 9198.67 | -70.18 | -0.76 | 9233.04 | 9254.04 | 9197.83 | 0 |
| 1773941400 | 9268.85 | -149.62 | -1.59 | 9273.35 | 9294.39 | 9258 | 0 |
| 1773855000 | 9418.47 | 25.26 | 0.27 | 9378.28 | 9431.45 | 9374.24 | 0 |
| 1773768600 | 9393.2099 | 29.03 | 0.31 | 9396.78 | 9401.31 | 9350.79 | 0 |
| 1773682200 | 9364.18 | -38.47 | -0.41 | 9362.29 | 9403.98 | 9348.9599 | 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。
