Hot Features
プレミアム
FTSE MPF Greater China Index (GPMPF031)
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 | -585.92 | -3.88385038903 | 15086.06 | 15299.19 | 14266.59 | 0 | 0 | IX |
| 4 | -674.45 | -4.44460113914 | 15174.59 | 15725.67 | 14266.59 | 0 | 0 | IX |
| 12 | 1225.93 | 9.23542719303 | 13274.21 | 15725.67 | 13274.21 | 0 | 0 | IX |
| 26 | 1285.4 | 9.72701695228 | 13214.74 | 15725.67 | 12928.67 | 0 | 0 | IX |
| 52 | 2852.7 | 24.492077229 | 11647.44 | 15725.67 | 11502.53 | 0 | 0 | IX |
| 156 | 3930.11 | 37.1816352461 | 10570.03 | 15725.67 | 8983.97 | 0 | 0 | IX |
| 260 | 3930.11 | 37.1816352461 | 10570.03 | 15725.67 | 8983.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 14500.14 | 192.35 | 1.34 | 14319.34 | 14557.19 | 14313.51 | 0 |
| 1782491400 | 14307.79 | -462.66 | -3.13 | 14771.99 | 14771.99 | 14266.59 | 0 |
| 1782405000 | 14770.45 | -48.9 | -0.33 | 14820.18 | 14924.34 | 14691.89 | 0 |
| 1782318600 | 14819.35 | -118.93 | -0.80 | 14939.89 | 14939.89 | 14726.33 | 0 |
| 1782232200 | 14938.28 | -284.96 | -1.87 | 15218.46 | 15299.19 | 14897.54 | 0 |
| 1782145800 | 15223.24 | 128.58 | 0.85 | 15086.06 | 15252.18 | 15076.25 | 0 |
| 1781886600 | 15094.66 | -4.16 | -0.03 | 15087.6 | 15094.66 | 15066.44 | 0 |
| 1781800200 | 15098.82 | -39 | -0.26 | 15127.5 | 15188.43 | 15036.4 | 0 |
| 1781713800 | 15137.82 | -15.55 | -0.10 | 15156.28 | 15169.7 | 15046.01 | 0 |
| 1781627400 | 15153.37 | -54.73 | -0.36 | 15209.69 | 15263.7 | 15108.23 | 0 |
| 1781541000 | 15208.1 | 278.4 | 1.86 | 14944.45 | 15271.25 | 14944.45 | 0 |
| 1781281800 | 14929.7 | 316.23 | 2.16 | 14629.95 | 14982.18 | 14629.95 | 0 |
| 1781195400 | 14613.47 | -74.3 | -0.51 | 14691.64 | 14721.95 | 14361.27 | 0 |
| 1781109000 | 14687.77 | -305.51 | -2.04 | 15000.87 | 15000.87 | 14608.47 | 0 |
| 1781022600 | 14993.28 | 231.97 | 1.57 | 14766.99 | 15075.95 | 14766.99 | 0 |
| 1780936200 | 14761.31 | -367.14 | -2.43 | 15120.52 | 15120.52 | 14559.7 | 0 |
| 1780677000 | 15128.45 | -224.82 | -1.46 | 15348.13 | 15348.13 | 15098.17 | 0 |
| 1780590600 | 15353.27 | -256.58 | -1.64 | 15598.87 | 15598.87 | 15305.34 | 0 |
| 1780504200 | 15609.85 | 0.09 | 0.00 | 15615.62 | 15725.67 | 15578.22 | 0 |
| 1780417800 | 15609.76 | 251.03 | 1.63 | 15366.67 | 15623.67 | 15328.33 | 0 |
| 1780331400 | 15358.73 | 166.9 | 1.10 | 15174.59 | 15461.35 | 15174.41 | 0 |
| 1780072200 | 15191.83 | 195 | 1.30 | 14997.95 | 15273.03 | 14997.62 | 0 |
| 1779985800 | 14996.83 | -228.34 | -1.50 | 15215.85 | 15287.07 | 14824 | 0 |
| 1779899400 | 15225.17 | 51.66 | 0.34 | 15175.43 | 15399.3 | 15175.38 | 0 |
| 1779813000 | 15173.51 | 268.82 | 1.80 | 15159.39 | 15242.3 | 15068.23 | 0 |
| 1779467400 | 14904.69 | 240.48 | 1.64 | 14671.79 | 14942.78 | 14671.79 | 0 |
| 1779381000 | 14664.21 | 74.83 | 0.51 | 14596.85 | 14887.6 | 14596.77 | 0 |
| 1779294600 | 14589.38 | -70.82 | -0.48 | 14661.49 | 14694.71 | 14542.07 | 0 |
| 1779208200 | 14660.2 | -68.13 | -0.46 | 14724.84 | 14788.77 | 14613.51 | 0 |
| 1779121800 | 14728.33 | -139.29 | -0.94 | 14863.17 | 14864.28 | 14610.95 | 0 |
| 1778862600 | 14867.62 | -268.68 | -1.78 | 15126.4 | 15206.71 | 14811.98 | 0 |
| 1778776200 | 15136.3 | -16.13 | -0.11 | 15147.35 | 15401.42 | 15122.75 | 0 |
| 1778689800 | 15152.43 | -20.19 | -0.13 | 15173.67 | 15178.92 | 15018.94 | 0 |
| 1778603400 | 15172.62 | -78.12 | -0.51 | 15253.43 | 15313.51 | 15164.28 | 0 |
| 1778517000 | 15250.74 | 77.33 | 0.51 | 15180.66 | 15258.87 | 15160.74 | 0 |
| 1778257800 | 15173.41 | -119.51 | -0.78 | 15290.44 | 15291.42 | 15066.52 | 0 |
| 1778171400 | 15292.92 | 291.78 | 1.95 | 15007.95 | 15306.39 | 15007.95 | 0 |
| 1778085000 | 15001.14 | 232.53 | 1.57 | 14780.5 | 15003.6 | 14780.5 | 0 |
| 1777998600 | 14768.61 | 304.45 | 2.10 | 14790.96 | 14835.86 | 14668.52 | 0 |
| 1777653000 | 14464.16 | 0 | 0.00 | 14464.16 | 14464.16 | 14464.16 | 0 |
| 1777566600 | 14464.16 | -176.67 | -1.21 | 14630.88 | 14702.2 | 14444.1 | 0 |
| 1777480200 | 14640.83 | 128.46 | 0.89 | 14507.69 | 14649.03 | 14421.59 | 0 |
| 1777393800 | 14512.37 | -97.28 | -0.67 | 14593.32 | 14673.62 | 14469.68 | 0 |
| 1777307400 | 14609.65 | 37.76 | 0.26 | 14569.92 | 14695.22 | 14569.92 | 0 |
| 1777048200 | 14571.89 | 167.1 | 1.16 | 14398.16 | 14589.91 | 14378.78 | 0 |
| 1776961800 | 14404.79 | -157.11 | -1.08 | 14564.81 | 14676.12 | 14317.94 | 0 |
| 1776875400 | 14561.9 | -52.03 | -0.36 | 14611.59 | 14649.7 | 14533.02 | 0 |
| 1776789000 | 14613.93 | 130.14 | 0.90 | 14489.48 | 14638.32 | 14489.48 | 0 |
| 1776702600 | 14483.79 | 118.36 | 0.82 | 14379.57 | 14548.22 | 14379.57 | 0 |
| 1776443400 | 14365.43 | -103.55 | -0.72 | 14461.46 | 14463.28 | 14311.46 | 0 |
| 1776357000 | 14468.98 | 253.7 | 1.78 | 14217.34 | 14474.7 | 14217.34 | 0 |
| 1776270600 | 14215.28 | 106.79 | 0.76 | 14129.81 | 14365.78 | 14129.81 | 0 |
| 1776184200 | 14108.49 | 210.74 | 1.52 | 13921.72 | 14139.32 | 13921.72 | 0 |
| 1776097800 | 13897.75 | -86.17 | -0.62 | 13967.29 | 13982.38 | 13841.24 | 0 |
| 1775838600 | 13983.92 | 121.51 | 0.88 | 13866.23 | 14044.46 | 13866.23 | 0 |
| 1775752200 | 13862.41 | -49.64 | -0.36 | 13913.19 | 13924.58 | 13803.95 | 0 |
| 1775665800 | 13912.05 | 567.91 | 4.26 | 13365.45 | 13926.22 | 13365.45 | 0 |
| 1775579400 | 13344.14 | 63.95 | 0.48 | 13274.21 | 13357.21 | 13274.21 | 0 |
| 1775147400 | 13280.19 | -154.43 | -1.15 | 13425.52 | 13477.89 | 13200.83 | 0 |
| 1775061000 | 13434.62 | 405.17 | 3.11 | 13033.12 | 13476.17 | 13033.12 | 0 |
| 1774974600 | 13029.45 | -119.71 | -0.91 | 13140.83 | 13199.8 | 12940.07 | 0 |
| 1774888200 | 13149.16 | -167.12 | -1.26 | 13294.21 | 13294.21 | 12989.63 | 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。
