Hot Features
プレミアム
FTSE Global 100 (MN1X)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 86.14 | 2.17939668106 | 3952.47 | 4045.66 | 3949.1 | 0 | 0 | IX |
| 4 | 161.19 | 4.15714573092 | 3877.42 | 4045.66 | 3876.28 | 0 | 0 | IX |
| 12 | 321.48 | 8.64860793139 | 3717.13 | 4045.66 | 3693.59 | 0 | 0 | IX |
| 26 | 378.06 | 10.3279561814 | 3660.55 | 4045.66 | 3483.97 | 0 | 0 | IX |
| 52 | 904.5 | 28.8598677136 | 3134.11 | 4045.66 | 3090.32 | 0 | 0 | IX |
| 156 | 1036.12 | 34.5086911197 | 3002.49 | 4045.66 | 2205.67 | 0 | 0 | IX |
| 260 | 2125.25 | 111.074235899 | 1913.36 | 4045.66 | 1440.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4031.14 | 34.01 | 0.85 | 3996.63 | 4034.91 | 3993.61 | 0 |
| 1732901400 | 3997.13 | 31.31 | 0.79 | 3966.29 | 3999.99 | 3964.44 | 0 |
| 1732815000 | 3965.82 | 10.67 | 0.27 | 3963.21 | 3966.61 | 3962.26 | 0 |
| 1732728600 | 3955.15 | -18.02 | -0.45 | 3980.01 | 3982.73 | 3949.1 | 0 |
| 1732642200 | 3973.17 | 30.64 | 0.78 | 3952.47 | 3981.02 | 3949.29 | 0 |
| 1732555800 | 3942.53 | -2.82 | -0.07 | 3951.79 | 3984.15 | 3942.53 | 0 |
| 1732296600 | 3945.35 | 8.12 | 0.21 | 3945.63 | 3954.24 | 3933.61 | 0 |
| 1732210200 | 3937.23 | 9.67 | 0.25 | 3947.63 | 3968.71 | 3901.46 | 0 |
| 1732123800 | 3927.56 | -12.34 | -0.31 | 3956.23 | 3958.25 | 3907.3 | 0 |
| 1732037400 | 3939.9 | 14.36 | 0.37 | 3927.84 | 3941.42 | 3910.05 | 0 |
| 1731951000 | 3925.54 | 15.15 | 0.39 | 3909.58 | 3934.54 | 3904.33 | 0 |
| 1731691800 | 3910.39 | -81.54 | -2.04 | 3986.12 | 3987.08 | 3907.31 | 0 |
| 1731605400 | 3991.93 | -10.19 | -0.25 | 3994.71 | 4009.07 | 3988.12 | 0 |
| 1731519000 | 4002.12 | 3.84 | 0.10 | 4001.56 | 4006.07 | 3976.83 | 0 |
| 1731432600 | 3998.28 | -11.7 | -0.29 | 4014.56 | 4017.07 | 3994.71 | 0 |
| 1731346200 | 4009.98 | -17.1 | -0.42 | 4027.06 | 4040.73 | 4008.94 | 0 |
| 1731087000 | 4027.08 | -1.05 | -0.03 | 4033.94 | 4036.22 | 4023.36 | 0 |
| 1731000600 | 4028.13 | 60.68 | 1.53 | 3982.34 | 4031.21 | 3981.57 | 0 |
| 1730914200 | 3967.45 | 49.66 | 1.27 | 3910.64 | 3975.97 | 3909.14 | 0 |
| 1730827800 | 3917.79 | 35.73 | 0.92 | 3877.42 | 3920.98 | 3876.28 | 0 |
| 1730741400 | 3882.06 | -25.25 | -0.65 | 3895.21 | 3900.28 | 3870.66 | 0 |
| 1730482200 | 3907.31 | 29.4 | 0.76 | 3864.75 | 3915.83 | 3863.3 | 0 |
| 1730395800 | 3877.91 | -97.45 | -2.45 | 3960.39 | 3961.38 | 3871.78 | 0 |
| 1730309400 | 3975.36 | -4.77 | -0.12 | 3982.14 | 3988.89 | 3954.57 | 0 |
| 1730223000 | 3980.13 | 10.67 | 0.27 | 3962.19 | 3983.21 | 3953.32 | 0 |
| 1730136600 | 3969.46 | -11.64 | -0.29 | 3957.81 | 3978.62 | 3957.13 | 0 |
| 1729873800 | 3981.1 | 44.99 | 1.14 | 3944.99 | 3987.35 | 3944.01 | 0 |
| 1729787400 | 3936.11 | 2.19 | 0.06 | 3931.96 | 3947.84 | 3927.97 | 0 |
| 1729701000 | 3933.92 | -37.03 | -0.93 | 3984.12 | 3984.71 | 3933.92 | 0 |
| 1729614600 | 3970.95 | 6.98 | 0.18 | 3977.89 | 3980.75 | 3955.88 | 0 |
| 1729528200 | 3963.97 | -6.25 | -0.16 | 3974.53 | 3980.66 | 3953.12 | 0 |
| 1729269000 | 3970.22 | -1.37 | -0.03 | 3953.92 | 3976.49 | 3953.52 | 0 |
| 1729182600 | 3971.59 | 36.7 | 0.93 | 3946.42 | 3980.64 | 3946.21 | 0 |
| 1729096200 | 3934.89 | -14.64 | -0.37 | 3944.12 | 3944.15 | 3920.74 | 0 |
| 1729009800 | 3949.53 | -40.21 | -1.01 | 3991.42 | 3995.77 | 3944.24 | 0 |
| 1728923400 | 3989.74 | 33.57 | 0.85 | 3959.54 | 3997.08 | 3958.32 | 0 |
| 1728664200 | 3956.17 | 3.38 | 0.09 | 3949.69 | 3963.7 | 3939.26 | 0 |
| 1728577800 | 3952.79 | 7.07 | 0.18 | 3951.97 | 3957.65 | 3932.47 | 0 |
| 1728491400 | 3945.72 | 27.53 | 0.70 | 3927.69 | 3951.2 | 3921.93 | 0 |
| 1728405000 | 3918.19 | 1.78 | 0.05 | 3886.89 | 3925.14 | 3880.9 | 0 |
| 1728318600 | 3916.41 | 21.97 | 0.56 | 3917.72 | 3921.28 | 3908.14 | 0 |
| 1728059400 | 3894.44 | 3.02 | 0.08 | 3886.36 | 3911.93 | 3881.86 | 0 |
| 1727973000 | 3891.42 | -6.04 | -0.15 | 3889.36 | 3901.92 | 3875.6 | 0 |
| 1727886600 | 3897.46 | 7.06 | 0.18 | 3891.61 | 3898.62 | 3861.77 | 0 |
| 1727800200 | 3890.4 | -33.4 | -0.85 | 3937.33 | 3939.16 | 3872.65 | 0 |
| 1727713800 | 3923.8 | -10.05 | -0.26 | 3927.37 | 3927.87 | 3909.86 | 0 |
| 1727454600 | 3933.85 | -3.09 | -0.08 | 3944.35 | 3952.9 | 3929.37 | 0 |
| 1727368200 | 3936.94 | 14.81 | 0.38 | 3923.8 | 3961.16 | 3923.55 | 0 |
| 1727281800 | 3922.13 | 1.99 | 0.05 | 3923.48 | 3933.44 | 3919.03 | 0 |
| 1727195400 | 3920.14 | 22.44 | 0.58 | 3901.91 | 3923.44 | 3885.39 | 0 |
| 1727109000 | 3897.7 | 0.33 | 0.01 | 3892.51 | 3908.22 | 3890.48 | 0 |
| 1726849800 | 3897.37 | -18.47 | -0.47 | 3911.6 | 3911.79 | 3873.57 | 0 |
| 1726763400 | 3915.84 | 76.9 | 2.00 | 3826.63 | 3916.66 | 3826.63 | 0 |
| 1726677000 | 3838.94 | -2.9 | -0.08 | 3842.16 | 3845.02 | 3825.83 | 0 |
| 1726590600 | 3841.84 | 11.65 | 0.30 | 3839.78 | 3866.33 | 3836.32 | 0 |
| 1726504200 | 3830.19 | -16.62 | -0.43 | 3851.49 | 3854.59 | 3821.53 | 0 |
| 1726245000 | 3846.81 | 33.77 | 0.89 | 3835.79 | 3855.22 | 3834.96 | 0 |
| 1726158600 | 3813.04 | 68.74 | 1.84 | 3798.72 | 3821.34 | 3791.25 | 0 |
| 1726072200 | 3744.3 | 34.62 | 0.93 | 3739.75 | 3750.87 | 3693.59 | 0 |
| 1725985800 | 3709.68 | -6.66 | -0.18 | 3717.13 | 3738.59 | 3705.17 | 0 |
| 1725899400 | 3716.34 | 35.86 | 0.97 | 3677.76 | 3721.41 | 3677.71 | 0 |
| 1725640200 | 3680.48 | -76.36 | -2.03 | 3759.02 | 3765.81 | 3680.48 | 0 |
| 1725553800 | 3756.84 | -18.75 | -0.50 | 3763.28 | 3794.45 | 3746.89 | 0 |
| 1725467400 | 3775.59 | -30.43 | -0.80 | 3778.72 | 3788.77 | 3749.39 | 0 |
| 1725381000 | 3806.02 | -76.55 | -1.97 | 3881.89 | 3882.64 | 3804 | 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
