Hot Features
プレミアム
FTSE All World ex US High Dividend Yield (GPVAN090)
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 | 61.25 | 3.33896641954 | 1834.4 | 1900.38 | 1830.05 | 0 | 0 | IX |
| 4 | 46.03 | 2.48861928396 | 1849.62 | 1900.38 | 1830.05 | 0 | 0 | IX |
| 12 | 153.94 | 8.8384403833 | 1741.71 | 1900.38 | 1732.3 | 0 | 0 | IX |
| 26 | 211.77 | 12.5763118512 | 1683.88 | 1920.41 | 1666.04 | 0 | 0 | IX |
| 52 | 409.65 | 27.567294751 | 1486 | 1920.41 | 1456.83 | 0 | 0 | IX |
| 156 | 724.06 | 61.8014834541 | 1171.59 | 1920.41 | 1171.59 | 0 | 0 | IX |
| 260 | 724.06 | 61.8014834541 | 1171.59 | 1920.41 | 1171.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 1891.79 | 15.32 | 0.82 | 1880.23 | 1900.38 | 1879.96 | 0 |
| 1781281800 | 1876.47 | 37.87 | 2.06 | 1848.75 | 1878.6 | 1848.33 | 0 |
| 1781195400 | 1838.6 | -3.2 | -0.17 | 1838.52 | 1845.03 | 1830.05 | 0 |
| 1781109000 | 1841.8 | 0.82 | 0.04 | 1841.47 | 1845.11 | 1830.09 | 0 |
| 1781022600 | 1840.98 | 4.7 | 0.26 | 1834.4 | 1853.7 | 1833.91 | 0 |
| 1780936200 | 1836.28 | -12.13 | -0.66 | 1846.62 | 1847.27 | 1830.55 | 0 |
| 1780677000 | 1848.41 | -15.62 | -0.84 | 1862.45 | 1867.96 | 1848.04 | 0 |
| 1780590600 | 1864.03 | -0.81 | -0.04 | 1863.52 | 1865.82 | 1855.98 | 0 |
| 1780504200 | 1864.84 | -5.89 | -0.31 | 1870.24 | 1876.75 | 1864.51 | 0 |
| 1780417800 | 1870.73 | 8.73 | 0.47 | 1862.97 | 1872.84 | 1857.88 | 0 |
| 1780331400 | 1862 | -11.74 | -0.63 | 1874.27 | 1877.39 | 1858.72 | 0 |
| 1780072200 | 1873.74 | 7.15 | 0.38 | 1865.6 | 1878.31 | 1865.34 | 0 |
| 1779985800 | 1866.59 | -13.29 | -0.71 | 1878.27 | 1878.39 | 1859.18 | 0 |
| 1779899400 | 1879.88 | 0.09 | 0.00 | 1880.4 | 1884.59 | 1878.33 | 0 |
| 1779813000 | 1879.79 | 10.53 | 0.56 | 1887.16 | 1887.82 | 1878.3 | 0 |
| 1779467400 | 1869.26 | 6.58 | 0.35 | 1865.21 | 1872.81 | 1864.66 | 0 |
| 1779381000 | 1862.68 | 5.04 | 0.27 | 1857.54 | 1869.39 | 1856.08 | 0 |
| 1779294600 | 1857.64 | 7.4 | 0.40 | 1850.03 | 1863.39 | 1838.41 | 0 |
| 1779208200 | 1850.24 | 2.75 | 0.15 | 1849.62 | 1856.12 | 1845.71 | 0 |
| 1779121800 | 1847.49 | 2.83 | 0.15 | 1844.22 | 1849.85 | 1832.15 | 0 |
| 1778862600 | 1844.66 | -20.12 | -1.08 | 1862.77 | 1866.41 | 1842.4 | 0 |
| 1778776200 | 1864.78 | -0.43 | -0.02 | 1862.74 | 1867.05 | 1860.71 | 0 |
| 1778689800 | 1865.21 | 5.77 | 0.31 | 1861.91 | 1868.53 | 1858.09 | 0 |
| 1778603400 | 1859.44 | -12.84 | -0.69 | 1871.78 | 1873.6 | 1856.29 | 0 |
| 1778517000 | 1872.28 | 4.52 | 0.24 | 1865.76 | 1876.06 | 1864.14 | 0 |
| 1778257800 | 1867.76 | -8.88 | -0.47 | 1871.67 | 1872.25 | 1859.36 | 0 |
| 1778171400 | 1876.64 | -1.58 | -0.08 | 1878.39 | 1889.28 | 1875.6 | 0 |
| 1778085000 | 1878.22 | 32.58 | 1.77 | 1847.03 | 1887.04 | 1846.61 | 0 |
| 1777998600 | 1845.64 | -8.35 | -0.45 | 1839.15 | 1847 | 1836.78 | 0 |
| 1777653000 | 1853.99 | 4.67 | 0.25 | 1852.74 | 1857.83 | 1849.21 | 0 |
| 1777566600 | 1849.32 | 15.45 | 0.84 | 1831.86 | 1850.41 | 1819.16 | 0 |
| 1777480200 | 1833.87 | -10.35 | -0.56 | 1844.68 | 1846.13 | 1832.23 | 0 |
| 1777393800 | 1844.22 | 5.06 | 0.28 | 1837.7 | 1845.4 | 1836.9 | 0 |
| 1777307400 | 1839.16 | 0.46 | 0.03 | 1838.01 | 1845.75 | 1834.62 | 0 |
| 1777048200 | 1838.7 | -3.97 | -0.22 | 1839.14 | 1842.73 | 1832.25 | 0 |
| 1776961800 | 1842.67 | -6.37 | -0.34 | 1849 | 1849.43 | 1835.82 | 0 |
| 1776875400 | 1849.04 | -13.75 | -0.74 | 1858.77 | 1860.76 | 1848.97 | 0 |
| 1776789000 | 1862.79 | -11.67 | -0.62 | 1874.01 | 1874.78 | 1862.23 | 0 |
| 1776702600 | 1874.46 | -5.11 | -0.27 | 1871.74 | 1876.34 | 1865.69 | 0 |
| 1776443400 | 1879.57 | 9.78 | 0.52 | 1864.81 | 1884.22 | 1864.09 | 0 |
| 1776357000 | 1869.79 | -1.61 | -0.09 | 1871.64 | 1878.47 | 1867.93 | 0 |
| 1776270600 | 1871.4 | 2.98 | 0.16 | 1868.98 | 1874.42 | 1868.16 | 0 |
| 1776184200 | 1868.42 | 19.84 | 1.07 | 1854.58 | 1870.7 | 1854.31 | 0 |
| 1776097800 | 1848.58 | -4.3 | -0.23 | 1845.97 | 1848.83 | 1837.73 | 0 |
| 1775838600 | 1852.88 | 2.6 | 0.14 | 1847.27 | 1858.59 | 1843.96 | 0 |
| 1775752200 | 1850.28 | 4.71 | 0.26 | 1844.38 | 1850.49 | 1836.74 | 0 |
| 1775665800 | 1845.57 | 55.24 | 3.09 | 1803.97 | 1855.17 | 1803.41 | 0 |
| 1775579400 | 1790.33 | 3.79 | 0.21 | 1789.12 | 1803.59 | 1786.29 | 0 |
| 1775147400 | 1786.54 | -10.52 | -0.59 | 1796.43 | 1801.47 | 1772.71 | 0 |
| 1775061000 | 1797.06 | 45.26 | 2.58 | 1761.12 | 1801.41 | 1760.95 | 0 |
| 1774974600 | 1751.8 | 6.6 | 0.38 | 1742.59 | 1758.7 | 1737.97 | 0 |
| 1774888200 | 1745.2 | -2.82 | -0.16 | 1745.33 | 1747.15 | 1732.3 | 0 |
| 1774632600 | 1748.02 | -9.59 | -0.55 | 1753.08 | 1760.24 | 1744.62 | 0 |
| 1774546200 | 1757.61 | -17.22 | -0.97 | 1773.69 | 1774.37 | 1754.98 | 0 |
| 1774459800 | 1774.83 | 27.32 | 1.56 | 1761.06 | 1778.17 | 1759.84 | 0 |
| 1774373400 | 1747.51 | 9.73 | 0.56 | 1741.71 | 1751.9 | 1736.07 | 0 |
| 1774287000 | 1737.78 | -8.8 | -0.50 | 1735.3 | 1753.49 | 1698.82 | 0 |
| 1774027800 | 1746.58 | -18.7 | -1.06 | 1767.39 | 1773.84 | 1744.24 | 0 |
| 1773941400 | 1765.28 | -26.79 | -1.49 | 1778.82 | 1780.17 | 1752.6 | 0 |
| 1773855000 | 1792.07 | -2.13 | -0.12 | 1799.05 | 1808.3 | 1788.72 | 0 |
| 1773768600 | 1794.2 | 19.52 | 1.10 | 1779.06 | 1798.52 | 1775.83 | 0 |
| 1773682200 | 1774.68 | 10.09 | 0.57 | 1764.37 | 1780.14 | 1759.78 | 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。
