Hot Features
プレミアム
FTSE ASFA All Share L M S ex REITs (GPFF004)
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 | -110.64 | -1.12672728698 | 9819.59 | 9832.12 | 9645.57 | 0 | 0 | IX |
| 4 | 87.65 | 0.910999553075 | 9621.3 | 9964.97 | 9423.77 | 0 | 0 | IX |
| 12 | 2.3 | 0.0236950956303 | 9706.65 | 10059.72 | 9423.77 | 0 | 0 | IX |
| 26 | 50.57 | 0.52358677128 | 9658.38 | 10231.99 | 9237.7 | 0 | 0 | IX |
| 52 | 351.77 | 3.75935912315 | 9357.18 | 10231.99 | 9237.7 | 0 | 0 | IX |
| 156 | 2996.09 | 44.6320942192 | 6712.86 | 10231.99 | 6712.86 | 0 | 0 | IX |
| 260 | 2996.09 | 44.6320942192 | 6712.86 | 10231.99 | 6712.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 9708.95 | 16.46 | 0.17 | 9711.53 | 9722.3799 | 9645.57 | 0 |
| 1782405000 | 9692.49 | -86.33 | -0.88 | 9760.45 | 9760.45 | 9692.49 | 0 |
| 1782318600 | 9778.82 | 19.83 | 0.20 | 9765.85 | 9792.3 | 9749.23 | 0 |
| 1782232200 | 9758.99 | -32.75 | -0.33 | 9813.41 | 9830.81 | 9748.49 | 0 |
| 1782145800 | 9791.74 | -16.79 | -0.17 | 9772.89 | 9832.12 | 9764.72 | 0 |
| 1781886600 | 9808.53 | -85.34 | -0.86 | 9819.59 | 9820.93 | 9774.55 | 0 |
| 1781800200 | 9893.87 | -57.47 | -0.58 | 9928.86 | 9934.68 | 9893.87 | 0 |
| 1781713800 | 9951.34 | 54.37 | 0.55 | 9884.69 | 9964.97 | 9876.47 | 0 |
| 1781627400 | 9896.97 | 7.81 | 0.08 | 9817.55 | 9896.97 | 9802.95 | 0 |
| 1781541000 | 9889.16 | 119.2 | 1.22 | 9867.7099 | 9918.98 | 9864.01 | 0 |
| 1781281800 | 9769.9599 | 189.03 | 1.97 | 9722.24 | 9775.64 | 9716.01 | 0 |
| 1781195400 | 9580.93 | -18.26 | -0.19 | 9511.06 | 9618.89 | 9489.84 | 0 |
| 1781109000 | 9599.19 | 42.55 | 0.45 | 9537.6299 | 9622.79 | 9536.5 | 0 |
| 1781022600 | 9556.64 | -33.08 | -0.34 | 9474.65 | 9572.83 | 9423.77 | 0 |
| 1780936200 | 9589.72 | 0 | 0.00 | 9589.72 | 9589.72 | 9589.72 | 0 |
| 1780677000 | 9589.72 | -77.49 | -0.80 | 9666.85 | 9666.85 | 9570.07 | 0 |
| 1780590600 | 9667.2099 | -117.28 | -1.20 | 9727.76 | 9727.76 | 9629.22 | 0 |
| 1780504200 | 9784.49 | 69.69 | 0.72 | 9765.35 | 9811.06 | 9723.76 | 0 |
| 1780417800 | 9714.8 | 1.61 | 0.02 | 9697.9 | 9718.2 | 9607.35 | 0 |
| 1780331400 | 9713.19 | 6.87 | 0.07 | 9674.79 | 9721.8 | 9674.73 | 0 |
| 1780072200 | 9706.32 | 152.61 | 1.60 | 9621.3 | 9706.32 | 9620.34 | 0 |
| 1779985800 | 9553.7099 | -142.36 | -1.47 | 9637.26 | 9637.26 | 9516.36 | 0 |
| 1779899400 | 9696.07 | 58.81 | 0.61 | 9644.86 | 9696.07 | 9602.42 | 0 |
| 1779813000 | 9637.26 | -1.83 | -0.02 | 9655.48 | 9664.31 | 9611.47 | 0 |
| 1779467400 | 9639.09 | 52.87 | 0.55 | 9632.58 | 9656.79 | 9618.31 | 0 |
| 1779381000 | 9586.22 | 134.61 | 1.42 | 9566.37 | 9618.02 | 9565.5 | 0 |
| 1779294600 | 9451.61 | -120.67 | -1.26 | 9543.2 | 9543.2 | 9439.24 | 0 |
| 1779208200 | 9572.28 | 101.55 | 1.07 | 9543.02 | 9574.66 | 9524.5 | 0 |
| 1779121800 | 9470.73 | -130.87 | -1.36 | 9538.6 | 9559.85 | 9460.72 | 0 |
| 1778862600 | 9601.6 | -13.91 | -0.14 | 9624.85 | 9672.58 | 9582.85 | 0 |
| 1778776200 | 9615.51 | 12.35 | 0.13 | 9585.28 | 9620.95 | 9572.77 | 0 |
| 1778689800 | 9603.16 | -59.06 | -0.61 | 9619.39 | 9636.18 | 9567.28 | 0 |
| 1778603400 | 9662.22 | -31.52 | -0.33 | 9703.06 | 9713.9 | 9607.22 | 0 |
| 1778517000 | 9693.74 | -53.46 | -0.55 | 9686.32 | 9693.97 | 9628.89 | 0 |
| 1778257800 | 9747.2 | -147.84 | -1.49 | 9788.03 | 9812.26 | 9716.3 | 0 |
| 1778171400 | 9895.04 | 99.76 | 1.02 | 9883.65 | 9905.64 | 9869.01 | 0 |
| 1778085000 | 9795.28 | 136.45 | 1.41 | 9718.11 | 9795.28 | 9702.43 | 0 |
| 1777998600 | 9658.83 | -60.9 | -0.63 | 9636.51 | 9660.14 | 9602 | 0 |
| 1777653000 | 9719.73 | 68.45 | 0.71 | 9748.77 | 9768.05 | 9704.05 | 0 |
| 1777566600 | 9651.28 | -32.55 | -0.34 | 9642.49 | 9670.03 | 9615.07 | 0 |
| 1777480200 | 9683.83 | -26.89 | -0.28 | 9693.31 | 9709.84 | 9650.69 | 0 |
| 1777393800 | 9710.72 | -56.78 | -0.58 | 9731.4 | 9731.4 | 9685.09 | 0 |
| 1777307400 | 9767.5 | -21.43 | -0.22 | 9738.4599 | 9782.98 | 9724.41 | 0 |
| 1777048200 | 9788.93 | -5.34 | -0.05 | 9786.59 | 9793.37 | 9732.55 | 0 |
| 1776961800 | 9794.27 | -53.04 | -0.54 | 9810.92 | 9834.55 | 9747.4 | 0 |
| 1776875400 | 9847.31 | -121.89 | -1.22 | 9847.31 | 9847.31 | 9847.31 | 0 |
| 1776789000 | 9969.2 | -6.85 | -0.07 | 9995.6 | 10003.8 | 9927.93 | 0 |
| 1776702600 | 9976.05 | -4.97 | -0.05 | 9953.6299 | 9984.85 | 9916.54 | 0 |
| 1776443400 | 9981.02 | -8.14 | -0.08 | 9970.5 | 9981.02 | 9969.99 | 0 |
| 1776357000 | 9989.16 | -32.82 | -0.33 | 10048.94 | 10048.94 | 9971.09 | 0 |
| 1776270600 | 10021.98 | 7.75 | 0.08 | 10051.85 | 10052.89 | 10011.96 | 0 |
| 1776184200 | 10014.23 | 46.32 | 0.46 | 10059.42 | 10059.72 | 9991.35 | 0 |
| 1776097800 | 9967.91 | -37.56 | -0.38 | 9961.79 | 9981.39 | 9924.94 | 0 |
| 1775838600 | 10005.47 | -16.49 | -0.16 | 9973.08 | 10005.47 | 9947.07 | 0 |
| 1775752200 | 10021.96 | 27.79 | 0.28 | 9957.1299 | 10021.96 | 9941.62 | 0 |
| 1775665800 | 9994.17 | 246.51 | 2.53 | 10000.31 | 10031.73 | 9970.85 | 0 |
| 1775579400 | 9747.66 | 173.51 | 1.81 | 9706.65 | 9830.45 | 9697.75 | 0 |
| 1775147400 | 9574.15 | -108.46 | -1.12 | 9710.18 | 9736.19 | 9557.1299 | 0 |
| 1775061000 | 9682.61 | 217.45 | 2.30 | 9616.66 | 9682.61 | 9601.2 | 0 |
| 1774974600 | 9465.16 | 21.18 | 0.22 | 9449.98 | 9541.51 | 9383.2099 | 0 |
| 1774888200 | 9443.98 | -60.7 | -0.64 | 9441.35 | 9445.98 | 9351.2 | 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。
