Hot Features
プレミアム
FTSE EuroMid ex UK (M0XU)
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 | -40.08 | -0.722659560274 | 5546.18 | 5622.1 | 5446.96 | 0 | 0 | IX |
| 4 | 114.93 | 2.13181925259 | 5391.17 | 5622.1 | 5381.48 | 0 | 0 | IX |
| 12 | -6.87 | -0.12461522555 | 5512.97 | 5622.1 | 5260.12 | 0 | 0 | IX |
| 26 | 74.4 | 1.36973691478 | 5431.7 | 5696.36 | 4939.42 | 0 | 0 | IX |
| 52 | 421.22 | 8.28377464168 | 5084.88 | 5696.36 | 4916.81 | 0 | 0 | IX |
| 156 | 1486.85 | 36.9932201281 | 4019.25 | 5696.36 | 3792.23 | 0 | 0 | IX |
| 260 | 822.85 | 17.5700635243 | 4683.25 | 5696.36 | 3268.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5506.1 | 20.88 | 0.38 | 5486.3 | 5518.8 | 5484.83 | 0 |
| 1783614600 | 5485.22 | 30.93 | 0.57 | 5460.28 | 5491.17 | 5446.96 | 0 |
| 1783528200 | 5454.29 | -105.45 | -1.90 | 5559.4 | 5559.4 | 5447.86 | 0 |
| 1783441800 | 5559.74 | -10.35 | -0.19 | 5571.51 | 5606.38 | 5558.14 | 0 |
| 1783355400 | 5570.09 | -23.27 | -0.42 | 5593.01 | 5622.1 | 5558.84 | 0 |
| 1783096200 | 5593.36 | 48.66 | 0.88 | 5546.18 | 5600.26 | 5546.18 | 0 |
| 1783009800 | 5544.7 | 93.99 | 1.72 | 5451 | 5554.68 | 5450.07 | 0 |
| 1782923400 | 5450.71 | 18.12 | 0.33 | 5430.57 | 5451.02 | 5397.32 | 0 |
| 1782837000 | 5432.59 | 28.38 | 0.53 | 5408.56 | 5450.15 | 5408.56 | 0 |
| 1782750600 | 5404.21 | -23.33 | -0.43 | 5427.79 | 5436.04 | 5402.2299 | 0 |
| 1782491400 | 5427.54 | -21.69 | -0.40 | 5448.65 | 5448.89 | 5390.72 | 0 |
| 1782405000 | 5449.2299 | 16.66 | 0.31 | 5434.26 | 5479.51 | 5429.29 | 0 |
| 1782318600 | 5432.57 | 18.32 | 0.34 | 5410.65 | 5435.81 | 5398.54 | 0 |
| 1782232200 | 5414.25 | -25.8 | -0.47 | 5435.4799 | 5435.4799 | 5381.4799 | 0 |
| 1782145800 | 5440.05 | -9.17 | -0.17 | 5449.41 | 5451.11 | 5398.15 | 0 |
| 1781886600 | 5449.22 | -6.62 | -0.12 | 5453.1899 | 5462.11 | 5440.79 | 0 |
| 1781800200 | 5455.84 | -29.61 | -0.54 | 5480.9799 | 5480.9799 | 5417.04 | 0 |
| 1781713800 | 5485.45 | 10.47 | 0.19 | 5477.91 | 5485.93 | 5458.51 | 0 |
| 1781627400 | 5474.9799 | -9.85 | -0.18 | 5482.28 | 5507.36 | 5474.4399 | 0 |
| 1781541000 | 5484.83 | 18.43 | 0.34 | 5466.2 | 5555.75 | 5466.2 | 0 |
| 1781281800 | 5466.4 | 79.05 | 1.47 | 5391.17 | 5483.74 | 5391.17 | 0 |
| 1781195400 | 5387.35 | -4.25 | -0.08 | 5388.53 | 5424.07 | 5364.51 | 0 |
| 1781109000 | 5391.6 | -3.75 | -0.07 | 5394.7299 | 5415.53 | 5339.35 | 0 |
| 1781022600 | 5395.35 | -6.81 | -0.13 | 5403.15 | 5450.56 | 5386.86 | 0 |
| 1780936200 | 5402.16 | -30.68 | -0.56 | 5431.9 | 5431.9 | 5373.08 | 0 |
| 1780677000 | 5432.84 | -8.14 | -0.15 | 5442.4799 | 5484.05 | 5431.62 | 0 |
| 1780590600 | 5440.9799 | 26.01 | 0.48 | 5415.04 | 5462.06 | 5411.84 | 0 |
| 1780504200 | 5414.97 | -54.76 | -1.00 | 5465.32 | 5465.32 | 5414.97 | 0 |
| 1780417800 | 5469.7299 | -18.14 | -0.33 | 5489.38 | 5524.29 | 5460.4799 | 0 |
| 1780331400 | 5487.87 | -71.73 | -1.29 | 5558.63 | 5558.63 | 5473.24 | 0 |
| 1780072200 | 5559.6 | 19.56 | 0.35 | 5542.77 | 5592.7299 | 5542.77 | 0 |
| 1779985800 | 5540.04 | -7.52 | -0.14 | 5546.97 | 5548.11 | 5508.88 | 0 |
| 1779899400 | 5547.56 | 36.39 | 0.66 | 5513.21 | 5575 | 5513.21 | 0 |
| 1779813000 | 5511.17 | 45.14 | 0.83 | 5546.96 | 5546.96 | 5511.17 | 0 |
| 1779467400 | 5466.03 | 26.51 | 0.49 | 5442.04 | 5479.3 | 5442.04 | 0 |
| 1779381000 | 5439.52 | 0.01 | 0.00 | 5437.34 | 5472.09 | 5420.21 | 0 |
| 1779294600 | 5439.51 | 54.62 | 1.01 | 5384.5 | 5469.54 | 5361.54 | 0 |
| 1779208200 | 5384.89 | 13.49 | 0.25 | 5373.49 | 5438.79 | 5371.09 | 0 |
| 1779121800 | 5371.4 | 38.23 | 0.72 | 5334.11 | 5389.27 | 5279.82 | 0 |
| 1778862600 | 5333.17 | -27.36 | -0.51 | 5353.63 | 5369.47 | 5318.22 | 0 |
| 1778776200 | 5360.53 | 28.78 | 0.54 | 5332.28 | 5360.53 | 5332.28 | 0 |
| 1778689800 | 5331.75 | 7.04 | 0.13 | 5328.2 | 5337.64 | 5304.79 | 0 |
| 1778603400 | 5324.71 | -50.48 | -0.94 | 5372.06 | 5372.06 | 5321.92 | 0 |
| 1778517000 | 5375.1899 | -2.6 | -0.05 | 5377.72 | 5381.4 | 5354.59 | 0 |
| 1778257800 | 5377.79 | -56.12 | -1.03 | 5433.54 | 5433.54 | 5374.4399 | 0 |
| 1778171400 | 5433.91 | -55.54 | -1.01 | 5488.35 | 5500.76 | 5433.91 | 0 |
| 1778085000 | 5489.45 | 108.16 | 2.01 | 5380.8 | 5514.54 | 5380.8 | 0 |
| 1777998600 | 5381.29 | 12.78 | 0.24 | 5346.03 | 5392.4799 | 5346.03 | 0 |
| 1777653000 | 5368.51 | 8.52 | 0.16 | 5364.68 | 5369.59 | 5361.55 | 0 |
| 1777566600 | 5359.99 | 67.78 | 1.28 | 5292.34 | 5359.99 | 5260.12 | 0 |
| 1777480200 | 5292.21 | -31.34 | -0.59 | 5324.36 | 5335.56 | 5285.96 | 0 |
| 1777393800 | 5323.55 | -38.1 | -0.71 | 5357.99 | 5359.93 | 5309.29 | 0 |
| 1777307400 | 5361.65 | -13.98 | -0.26 | 5377.6 | 5397.52 | 5359.58 | 0 |
| 1777048200 | 5375.63 | -67.63 | -1.24 | 5438.47 | 5438.47 | 5362.93 | 0 |
| 1776961800 | 5443.26 | -35.46 | -0.65 | 5476.16 | 5476.16 | 5428.88 | 0 |
| 1776875400 | 5478.72 | -34.61 | -0.63 | 5514.9799 | 5520.79 | 5471.82 | 0 |
| 1776789000 | 5513.33 | -40.3 | -0.73 | 5553.2299 | 5570.05 | 5509.06 | 0 |
| 1776702600 | 5553.63 | -52.8 | -0.94 | 5606.56 | 5606.56 | 5541.39 | 0 |
| 1776443400 | 5606.43 | 93.26 | 1.69 | 5512.97 | 5615.82 | 5512.97 | 0 |
| 1776357000 | 5513.17 | 30.72 | 0.56 | 5484.7 | 5539.04 | 5484.7 | 0 |
| 1776270600 | 5482.45 | 11.51 | 0.21 | 5470.9799 | 5488.87 | 5469.78 | 0 |
| 1776184200 | 5470.9399 | 52.13 | 0.96 | 5419.71 | 5481.21 | 5419.71 | 0 |
| 1776097800 | 5418.81 | -18.49 | -0.34 | 5434.14 | 5434.14 | 5378.03 | 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。
