Hot Features
プレミアム
FTSE 250 Ex Investment Companies Index (MCIX)
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 | 35.25 | 0.166313358902 | 21194.93 | 21533.34 | 21010.54 | 0 | 0 | IX |
| 4 | -749.13 | -3.40834175413 | 21979.31 | 22128.81 | 21010.54 | 0 | 0 | IX |
| 12 | -994.04 | -4.47277789727 | 22224.22 | 22444.46 | 21010.54 | 0 | 0 | IX |
| 26 | -615.32 | -2.81668993614 | 21845.5 | 22918.2 | 20864.03 | 0 | 0 | IX |
| 52 | 2050.67 | 10.6919832676 | 19179.51 | 22918.2 | 18743.41 | 0 | 0 | IX |
| 156 | -3091.61 | -12.711276596 | 24321.79 | 24934.18 | 16561.59 | 0 | 0 | IX |
| 260 | -434.18 | -2.00412105412 | 21664.36 | 25605.58 | 12654.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 21230.18 | 99.6 | 0.47 | 21130.58 | 21230.18 | 21010.54 | 0 |
| 1732123800 | 21130.58 | -238.98 | -1.12 | 21369.56 | 21453.88 | 21097.58 | 0 |
| 1732037400 | 21369.56 | 27.67 | 0.13 | 21341.89 | 21442.55 | 21170.96 | 0 |
| 1731951000 | 21341.89 | -74.73 | -0.35 | 21416.62 | 21510.74 | 21256.47 | 0 |
| 1731691800 | 21416.62 | -17.8 | -0.08 | 21434.42 | 21533.34 | 21334.62 | 0 |
| 1731605400 | 21434.42 | 239.49 | 1.13 | 21194.93 | 21434.42 | 21193.9 | 0 |
| 1731519000 | 21194.93 | -91.81 | -0.43 | 21286.74 | 21414.74 | 21122.18 | 0 |
| 1731432600 | 21286.74 | -369.14 | -1.70 | 21655.88 | 21662.19 | 21286.74 | 0 |
| 1731346200 | 21655.88 | 228.63 | 1.07 | 21427.25 | 21773.66 | 21426.88 | 0 |
| 1731087000 | 21427.25 | -179.43 | -0.83 | 21606.68 | 21632.29 | 21400.75 | 0 |
| 1731000600 | 21606.68 | 181.81 | 0.85 | 21424.87 | 21624.18 | 21424.87 | 0 |
| 1730914200 | 21424.87 | 20.11 | 0.09 | 21404.76 | 21859.79 | 21345.23 | 0 |
| 1730827800 | 21404.76 | -69.47 | -0.32 | 21474.23 | 21606.7 | 21404.76 | 0 |
| 1730741400 | 21474.23 | -42.86 | -0.20 | 21517.09 | 21637.35 | 21450.46 | 0 |
| 1730482200 | 21517.09 | 124.01 | 0.58 | 21393.08 | 21580.15 | 21377.78 | 0 |
| 1730395800 | 21393.08 | -375.18 | -1.72 | 21768.26 | 21769.35 | 21287.94 | 0 |
| 1730309400 | 21768.26 | 74.91 | 0.35 | 21693.35 | 22128.81 | 21618.38 | 0 |
| 1730223000 | 21693.35 | -241.71 | -1.10 | 21935.06 | 21970.31 | 21616.93 | 0 |
| 1730136600 | 21935.06 | 60.35 | 0.28 | 21874.71 | 22028.52 | 21838.74 | 0 |
| 1729873800 | 21874.71 | -16.31 | -0.07 | 21891.02 | 21953.77 | 21819.28 | 0 |
| 1729787400 | 21891.02 | -88.29 | -0.40 | 21979.31 | 22068.5 | 21891.02 | 0 |
| 1729701000 | 21979.31 | -153.91 | -0.70 | 22133.22 | 22196.03 | 21967.4 | 0 |
| 1729614600 | 22133.22 | 70.68 | 0.32 | 22062.54 | 22139.44 | 21930.15 | 0 |
| 1729528200 | 22062.54 | -291.88 | -1.31 | 22354.42 | 22441.61 | 22056.31 | 0 |
| 1729269000 | 22354.42 | 15.43 | 0.07 | 22338.99 | 22418.33 | 22241.6 | 0 |
| 1729182600 | 22338.99 | 126.92 | 0.57 | 22212.07 | 22360.67 | 22157.56 | 0 |
| 1729096200 | 22212.07 | 261.17 | 1.19 | 21950.9 | 22278.58 | 21942.37 | 0 |
| 1729009800 | 21950.9 | 69.04 | 0.32 | 21881.86 | 21997.56 | 21832.45 | 0 |
| 1728923400 | 21881.86 | 68.13 | 0.31 | 21813.73 | 21881.86 | 21726.15 | 0 |
| 1728664200 | 21813.73 | 79.4 | 0.37 | 21734.33 | 21838.42 | 21693.96 | 0 |
| 1728577800 | 21734.33 | -143.6 | -0.66 | 21877.93 | 21901.45 | 21705.8 | 0 |
| 1728491400 | 21877.93 | 248.57 | 1.15 | 21629.36 | 21882.01 | 21626.92 | 0 |
| 1728405000 | 21629.36 | -230.65 | -1.06 | 21860.01 | 21868.02 | 21578.76 | 0 |
| 1728318600 | 21860.01 | -79.07 | -0.36 | 21939.08 | 22019.97 | 21733.78 | 0 |
| 1728059400 | 21939.08 | 209.14 | 0.96 | 21729.94 | 21984.37 | 21723.31 | 0 |
| 1727973000 | 21729.94 | -75.28 | -0.35 | 21805.22 | 21874.33 | 21688.36 | 0 |
| 1727886600 | 21805.22 | -201.62 | -0.92 | 22006.84 | 22028.76 | 21767.26 | 0 |
| 1727800200 | 22006.84 | -153.81 | -0.69 | 22160.65 | 22268.92 | 21991.15 | 0 |
| 1727713800 | 22160.65 | -270.05 | -1.20 | 22430.7 | 22444.46 | 22115.84 | 0 |
| 1727454600 | 22430.7 | 232.71 | 1.05 | 22197.99 | 22430.7 | 22195.28 | 0 |
| 1727368200 | 22197.99 | 322.92 | 1.48 | 21875.07 | 22297.84 | 21869.79 | 0 |
| 1727281800 | 21875.07 | -16.33 | -0.07 | 21891.4 | 22087.53 | 21859.43 | 0 |
| 1727195400 | 21891.4 | -98.06 | -0.45 | 21989.46 | 22109.3 | 21891.4 | 0 |
| 1727109000 | 21989.46 | 29.65 | 0.14 | 21959.81 | 22031.47 | 21887.63 | 0 |
| 1726849800 | 21959.81 | -410.89 | -1.84 | 22370.7 | 22370.7 | 21959.81 | 0 |
| 1726763400 | 22370.7 | 388.56 | 1.77 | 21982.14 | 22370.7 | 21978.62 | 0 |
| 1726677000 | 21982.14 | -127.83 | -0.58 | 22109.97 | 22115.18 | 21963 | 0 |
| 1726590600 | 22109.97 | 13.12 | 0.06 | 22096.85 | 22228.84 | 22096.62 | 0 |
| 1726504200 | 22096.85 | 59.65 | 0.27 | 22037.2 | 22125.67 | 21996.52 | 0 |
| 1726245000 | 22037.2 | 218.79 | 1.00 | 21818.41 | 22101.75 | 21818.41 | 0 |
| 1726158600 | 21818.41 | 166.52 | 0.77 | 21651.89 | 21924.65 | 21647.68 | 0 |
| 1726072200 | 21651.89 | -139.96 | -0.64 | 21791.85 | 21880.82 | 21627.22 | 0 |
| 1725985800 | 21791.85 | 39.96 | 0.18 | 21751.89 | 21856.85 | 21695.61 | 0 |
| 1725899400 | 21751.89 | 152.59 | 0.71 | 21599.3 | 21765.08 | 21599.3 | 0 |
| 1725640200 | 21599.3 | -301.34 | -1.38 | 21900.64 | 21941.99 | 21591.14 | 0 |
| 1725553800 | 21900.64 | -46.99 | -0.21 | 21947.63 | 22069.91 | 21900.64 | 0 |
| 1725467400 | 21947.63 | 2.68 | 0.01 | 21944.95 | 21996.8 | 21712.87 | 0 |
| 1725381000 | 21944.95 | -190.66 | -0.86 | 22135.61 | 22202.4 | 21893.25 | 0 |
| 1725294600 | 22135.61 | -107.27 | -0.48 | 22242.88 | 22271.49 | 22075.44 | 0 |
| 1725035400 | 22242.88 | 86.18 | 0.39 | 22156.7 | 22346 | 22143.94 | 0 |
| 1724949000 | 22156.7 | -67.52 | -0.30 | 22224.22 | 22294.44 | 22147.18 | 0 |
| 1724862600 | 22224.22 | -68.33 | -0.31 | 22292.55 | 22297.9 | 22191.65 | 0 |
| 1724776200 | 22292.55 | -6.18 | -0.03 | 22298.73 | 22436.12 | 22245.34 | 0 |
| 1724430600 | 22298.73 | 130.65 | 0.59 | 22168.08 | 22353.39 | 22150.06 | 0 |
| 1724344200 | 22168.08 | -79.96 | -0.36 | 22248.04 | 22340.08 | 22168.08 | 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
