Hot Features
プレミアム
FTSE Asia Pacific ex Japan ex China Large Cap Net Tax (LCPAXJCN)
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 | 94.71 | 1.72502663765 | 5490.35 | 5711.9 | 5343.57 | 0 | 0 | IX |
| 4 | 332.99 | 6.34016682946 | 5252.07 | 5711.9 | 5011.46 | 0 | 0 | IX |
| 12 | 1095.17 | 24.3919116059 | 4489.89 | 5711.9 | 4102.24 | 0 | 0 | IX |
| 26 | 1691.91 | 43.4586388914 | 3893.15 | 5711.9 | 3848.81 | 0 | 0 | IX |
| 52 | 2239.21 | 66.9249966376 | 3345.85 | 5711.9 | 3345.74 | 0 | 0 | IX |
| 156 | 2459.71 | 78.7019053866 | 3125.35 | 5711.9 | 2743.9 | 0 | 0 | IX |
| 260 | 2459.71 | 78.7019053866 | 3125.35 | 5711.9 | 2743.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 5585.06 | -109.86 | -1.93 | 5670.43 | 5671.52 | 5569.9 | 0 |
| 1780504200 | 5694.92 | 31.81 | 0.56 | 5664.02 | 5711.9 | 5661.4799 | 0 |
| 1780417800 | 5663.11 | 12.93 | 0.23 | 5646.76 | 5685.42 | 5578.18 | 0 |
| 1780331400 | 5650.18 | 85.6 | 1.54 | 5557.58 | 5692.29 | 5545.78 | 0 |
| 1780072200 | 5564.58 | 120.67 | 2.22 | 5455.57 | 5577.47 | 5454.37 | 0 |
| 1779985800 | 5443.91 | -46.57 | -0.85 | 5490.35 | 5517.46 | 5343.57 | 0 |
| 1779899400 | 5490.4799 | 99.4 | 1.84 | 5388.09 | 5561.08 | 5386.46 | 0 |
| 1779813000 | 5391.08 | 112 | 2.12 | 5363.2299 | 5437.4799 | 5361.07 | 0 |
| 1779467400 | 5279.08 | 37.14 | 0.71 | 5243.87 | 5289.04 | 5232.27 | 0 |
| 1779381000 | 5241.9399 | 189.07 | 3.74 | 5065.07 | 5261.4 | 5064.51 | 0 |
| 1779294600 | 5052.87 | -17.89 | -0.35 | 5074.08 | 5093.43 | 5011.46 | 0 |
| 1779208200 | 5070.76 | -89.55 | -1.74 | 5172.41 | 5175.2299 | 5065.5 | 0 |
| 1779121800 | 5160.31 | -15.33 | -0.30 | 5175.43 | 5175.55 | 5096.4799 | 0 |
| 1778862600 | 5175.64 | -146.77 | -2.76 | 5318.04 | 5343.3 | 5148.85 | 0 |
| 1778776200 | 5322.41 | 58.04 | 1.10 | 5265.35 | 5334.63 | 5260.04 | 0 |
| 1778689800 | 5264.37 | 20.66 | 0.39 | 5241.28 | 5271.07 | 5177.9799 | 0 |
| 1778603400 | 5243.71 | -79.7 | -1.50 | 5322.4799 | 5358.93 | 5206.06 | 0 |
| 1778517000 | 5323.41 | 49.61 | 0.94 | 5286.42 | 5360.68 | 5279.6 | 0 |
| 1778257800 | 5273.8 | -53.99 | -1.01 | 5318.87 | 5319.42 | 5228.13 | 0 |
| 1778171400 | 5327.79 | 88.05 | 1.68 | 5252.07 | 5341.42 | 5230.25 | 0 |
| 1778085000 | 5239.74 | 185.94 | 3.68 | 5052.17 | 5265.36 | 5051.93 | 0 |
| 1777998600 | 5053.8 | 171.8 | 3.52 | 5042.86 | 5053.8 | 5021.41 | 0 |
| 1777653000 | 4882 | 8.09 | 0.17 | 4887.89 | 4899.12 | 4882 | 0 |
| 1777566600 | 4873.91 | -50.03 | -1.02 | 4911.16 | 4939.29 | 4851.22 | 0 |
| 1777480200 | 4923.9399 | -13.05 | -0.26 | 4939.52 | 4947.7299 | 4887.08 | 0 |
| 1777393800 | 4936.99 | -28.68 | -0.58 | 4960.82 | 4999.93 | 4932.12 | 0 |
| 1777307400 | 4965.67 | 94.79 | 1.95 | 4879.3 | 4998.28 | 4871.6899 | 0 |
| 1777048200 | 4870.88 | 41.39 | 0.86 | 4825.77 | 4880.6899 | 4812.38 | 0 |
| 1776961800 | 4829.49 | -7.25 | -0.15 | 4836.29 | 4908.95 | 4776.8 | 0 |
| 1776875400 | 4836.74 | -16.06 | -0.33 | 4840.61 | 4843 | 4833.47 | 0 |
| 1776789000 | 4852.8 | 70.75 | 1.48 | 4792.49 | 4864.79 | 4791.76 | 0 |
| 1776702600 | 4782.05 | 14.4 | 0.30 | 4780.09 | 4818.25 | 4763.14 | 0 |
| 1776443400 | 4767.65 | -31.11 | -0.65 | 4757.36 | 4769.71 | 4756.4 | 0 |
| 1776357000 | 4798.76 | 43.18 | 0.91 | 4758.9399 | 4806.22 | 4758.72 | 0 |
| 1776270600 | 4755.58 | 63.37 | 1.35 | 4708.07 | 4785.89 | 4706.92 | 0 |
| 1776184200 | 4692.21 | 99.06 | 2.16 | 4615.63 | 4707.2299 | 4614.9799 | 0 |
| 1776097800 | 4593.15 | -40.89 | -0.88 | 4619.9 | 4620.97 | 4567.7299 | 0 |
| 1775838600 | 4634.04 | 55.69 | 1.22 | 4589.08 | 4638.3 | 4584.57 | 0 |
| 1775752200 | 4578.35 | -30.46 | -0.66 | 4605.25 | 4606.89 | 4556.77 | 0 |
| 1775665800 | 4608.81 | 248.43 | 5.70 | 4383.66 | 4616.46 | 4383.45 | 0 |
| 1775579400 | 4360.38 | 125.68 | 2.97 | 4298.51 | 4370.01 | 4298.15 | 0 |
| 1775147400 | 4234.7 | -85.61 | -1.98 | 4324.25 | 4355.38 | 4193.59 | 0 |
| 1775061000 | 4320.31 | 214.41 | 5.22 | 4152.03 | 4346.62 | 4151.7 | 0 |
| 1774974600 | 4105.9 | -73.71 | -1.76 | 4181.03 | 4181.95 | 4102.24 | 0 |
| 1774888200 | 4179.61 | -95.31 | -2.23 | 4258.89 | 4258.89 | 4175.92 | 0 |
| 1774632600 | 4274.92 | -48.14 | -1.11 | 4266.24 | 4295.9 | 4236.18 | 0 |
| 1774546200 | 4323.06 | -52.85 | -1.21 | 4355.65 | 4369.17 | 4319.21 | 0 |
| 1774459800 | 4375.91 | 76.55 | 1.78 | 4346.57 | 4407.92 | 4344.36 | 0 |
| 1774373400 | 4299.36 | 65.17 | 1.54 | 4307.4399 | 4322.01 | 4257.55 | 0 |
| 1774287000 | 4234.1899 | -160.19 | -3.65 | 4329.4399 | 4329.77 | 4225.39 | 0 |
| 1774027800 | 4394.38 | -19.66 | -0.45 | 4426.92 | 4443.33 | 4394.38 | 0 |
| 1773941400 | 4414.04 | -128.98 | -2.84 | 4469.78 | 4480.22 | 4408.55 | 0 |
| 1773855000 | 4543.02 | 110.68 | 2.50 | 4482.2 | 4556.04 | 4481.56 | 0 |
| 1773768600 | 4432.34 | 47.06 | 1.07 | 4420.46 | 4465.84 | 4414.46 | 0 |
| 1773682200 | 4385.28 | 16.52 | 0.38 | 4371.65 | 4395.93 | 4349.77 | 0 |
| 1773423000 | 4368.76 | -78.76 | -1.77 | 4417.9 | 4436.22 | 4361.92 | 0 |
| 1773336600 | 4447.52 | -80.68 | -1.78 | 4489.89 | 4501.74 | 4432.53 | 0 |
| 1773250200 | 4528.2 | 63.42 | 1.42 | 4496.79 | 4576.52 | 4487.71 | 0 |
| 1773163800 | 4464.78 | 155.43 | 3.61 | 4408.81 | 4477.12 | 4401.97 | 0 |
| 1773077400 | 4309.35 | -193.14 | -4.29 | 4377.68 | 4389.51 | 4247.37 | 0 |
| 1772818200 | 4502.49 | -32.32 | -0.71 | 4512.02 | 4522.24 | 4460.1899 | 0 |
| 1772731800 | 4534.81 | 147.08 | 3.35 | 4524.33 | 4590.12 | 4508.14 | 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。
