Hot Features
プレミアム
FTSE ASFA L M 200 ex REITs (GPFF003)
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 | -97.34 | -0.982936449432 | 9902.98 | 9916.79 | 9742.13 | 0 | 0 | IX |
| 4 | 103.9 | 1.07094191351 | 9701.74 | 10051.41 | 9508.91 | 0 | 0 | IX |
| 12 | -12.42 | -0.126501569557 | 9818.06 | 10173.48 | 9508.91 | 0 | 0 | IX |
| 26 | 84.37 | 0.867890717982 | 9721.27 | 10313.08 | 9348.08 | 0 | 0 | IX |
| 52 | 307.42 | 3.23660643784 | 9498.22 | 10313.08 | 9340.34 | 0 | 0 | IX |
| 156 | 2998.33 | 44.0457390658 | 6807.31 | 10313.08 | 6807.31 | 0 | 0 | IX |
| 260 | 2998.33 | 44.0457390658 | 6807.31 | 10313.08 | 6807.31 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 9787.26 | -82.06 | -0.83 | 9853.26 | 9853.26 | 9787.26 | 0 |
| 1782318600 | 9869.32 | 19.9 | 0.20 | 9857.23 | 9885.18 | 9842.08 | 0 |
| 1782232200 | 9849.42 | -25.41 | -0.26 | 9897.99 | 9916.79 | 9838.27 | 0 |
| 1782145800 | 9874.83 | -16.78 | -0.17 | 9855.14 | 9914.49 | 9847.34 | 0 |
| 1781886600 | 9891.61 | -88.14 | -0.88 | 9902.98 | 9905.3 | 9857.61 | 0 |
| 1781800200 | 9979.75 | -54.84 | -0.55 | 10012.46 | 10017.17 | 9979.69 | 0 |
| 1781713800 | 10034.59 | 49.91 | 0.50 | 9971.81 | 10051.41 | 9962.78 | 0 |
| 1781627400 | 9984.68 | 6.85 | 0.07 | 9902.16 | 9984.68 | 9887.11 | 0 |
| 1781541000 | 9977.83 | 113.6 | 1.15 | 9962.1 | 10011.84 | 9957.14 | 0 |
| 1781281800 | 9864.23 | 188.53 | 1.95 | 9818.41 | 9870.33 | 9808.16 | 0 |
| 1781195400 | 9675.7 | -18.78 | -0.19 | 9607.51 | 9715.66 | 9588.1299 | 0 |
| 1781109000 | 9694.48 | 51.7 | 0.54 | 9625.48 | 9716.28 | 9625.48 | 0 |
| 1781022600 | 9642.78 | -28.65 | -0.30 | 9559.23 | 9659.55 | 9508.91 | 0 |
| 1780936200 | 9671.43 | 0 | 0.00 | 9671.43 | 9671.43 | 9671.43 | 0 |
| 1780677000 | 9671.43 | -77.68 | -0.80 | 9748.17 | 9748.17 | 9651.58 | 0 |
| 1780590600 | 9749.11 | -116.67 | -1.18 | 9811.52 | 9811.52 | 9708.56 | 0 |
| 1780504200 | 9865.78 | 76.41 | 0.78 | 9840.52 | 9893.18 | 9803.86 | 0 |
| 1780417800 | 9789.37 | -0.84 | -0.01 | 9773.35 | 9793.08 | 9681.23 | 0 |
| 1780331400 | 9790.2099 | 4.51 | 0.05 | 9752.44 | 9799.03 | 9752.14 | 0 |
| 1780072200 | 9785.7 | 150 | 1.56 | 9701.74 | 9785.7 | 9696.66 | 0 |
| 1779985800 | 9635.7 | -143.14 | -1.46 | 9717.39 | 9717.39 | 9598.89 | 0 |
| 1779899400 | 9778.84 | 57.9 | 0.60 | 9727.1 | 9778.84 | 9680.62 | 0 |
| 1779813000 | 9720.94 | -5.98 | -0.06 | 9741.09 | 9750.83 | 9696.03 | 0 |
| 1779467400 | 9726.92 | 48.33 | 0.50 | 9724.81 | 9745.94 | 9706.82 | 0 |
| 1779381000 | 9678.59 | 133.14 | 1.39 | 9660.53 | 9711.5 | 9656.54 | 0 |
| 1779294600 | 9545.45 | -118.16 | -1.22 | 9634.56 | 9634.56 | 9532.07 | 0 |
| 1779208200 | 9663.61 | 108.32 | 1.13 | 9629.61 | 9667.39 | 9610.37 | 0 |
| 1779121800 | 9555.29 | -128.37 | -1.33 | 9620.7 | 9643.09 | 9546.27 | 0 |
| 1778862600 | 9683.66 | -9.15 | -0.09 | 9703.52 | 9751.34 | 9660.01 | 0 |
| 1778776200 | 9692.81 | 16.94 | 0.18 | 9656.85 | 9697.02 | 9648.24 | 0 |
| 1778689800 | 9675.87 | -65.7 | -0.67 | 9697.68 | 9712.61 | 9643.78 | 0 |
| 1778603400 | 9741.57 | -33.22 | -0.34 | 9783.16 | 9793.51 | 9685.9 | 0 |
| 1778517000 | 9774.79 | -56.93 | -0.58 | 9768.65 | 9775.69 | 9708.65 | 0 |
| 1778257800 | 9831.72 | -155.35 | -1.56 | 9878.06 | 9904.25 | 9800.9599 | 0 |
| 1778171400 | 9987.07 | 96.24 | 0.97 | 9978.58 | 10000.26 | 9961.42 | 0 |
| 1778085000 | 9890.83 | 137.95 | 1.41 | 9813.83 | 9890.83 | 9797.37 | 0 |
| 1777998600 | 9752.8799 | -59.69 | -0.61 | 9727.87 | 9754.23 | 9691.81 | 0 |
| 1777653000 | 9812.57 | 69.9 | 0.72 | 9839.39 | 9858.66 | 9794.1299 | 0 |
| 1777566600 | 9742.67 | -26.62 | -0.27 | 9727.45 | 9759.89 | 9705.27 | 0 |
| 1777480200 | 9769.29 | -28.42 | -0.29 | 9781.81 | 9796.41 | 9735.9 | 0 |
| 1777393800 | 9797.7099 | -56.19 | -0.57 | 9816.39 | 9816.39 | 9769.26 | 0 |
| 1777307400 | 9853.9 | -26.01 | -0.26 | 9827.74 | 9869.93 | 9812.5 | 0 |
| 1777048200 | 9879.91 | -3.47 | -0.04 | 9876.65 | 9884.66 | 9819.33 | 0 |
| 1776961800 | 9883.3799 | -53.77 | -0.54 | 9896.5 | 9920.39 | 9832.9599 | 0 |
| 1776875400 | 9937.15 | -124.53 | -1.24 | 9937.15 | 9937.15 | 9937.15 | 0 |
| 1776789000 | 10061.68 | -9.39 | -0.09 | 10089.62 | 10096.42 | 10017.77 | 0 |
| 1776702600 | 10071.07 | -5.4 | -0.05 | 10048.14 | 10076.96 | 10010.73 | 0 |
| 1776443400 | 10076.47 | -9.9 | -0.10 | 10065.91 | 10076.47 | 10065.63 | 0 |
| 1776357000 | 10086.37 | -39.45 | -0.39 | 10152.97 | 10152.97 | 10067.88 | 0 |
| 1776270600 | 10125.82 | 2.24 | 0.02 | 10158.88 | 10158.88 | 10115.57 | 0 |
| 1776184200 | 10123.58 | 42.52 | 0.42 | 10173.48 | 10173.48 | 10099.29 | 0 |
| 1776097800 | 10081.06 | -31.59 | -0.31 | 10071.33 | 10093.33 | 10038.53 | 0 |
| 1775838600 | 10112.65 | -17.83 | -0.18 | 10080.42 | 10112.65 | 10054.38 | 0 |
| 1775752200 | 10130.48 | 34.69 | 0.34 | 10059.48 | 10130.48 | 10047.61 | 0 |
| 1775665800 | 10095.79 | 236.79 | 2.40 | 10116.39 | 10143.83 | 10076.37 | 0 |
| 1775579400 | 9859 | 178.14 | 1.84 | 9818.06 | 9940.19 | 9806.47 | 0 |
| 1775147400 | 9680.86 | -103.36 | -1.06 | 9811.26 | 9838.95 | 9663.6 | 0 |
| 1775061000 | 9784.22 | 215.35 | 2.25 | 9720.36 | 9784.22 | 9702.03 | 0 |
| 1774974600 | 9568.87 | 15.99 | 0.17 | 9559.27 | 9648 | 9492.28 | 0 |
| 1774888200 | 9552.8799 | -61.06 | -0.64 | 9549.98 | 9554.93 | 9458.27 | 0 |
| 1774632600 | 9613.94 | -5.17 | -0.05 | 9595.16 | 9613.94 | 9540.65 | 0 |
| 1774546200 | 9619.11 | 0.19 | 0.00 | 9641.04 | 9653.77 | 9592.4 | 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。
