Hot Features
プレミアム
FTSE MV Exchanges (MV1X)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -638.79 | -0.754219438551 | 84695.51 | 85223.78 | 83917.13 | 0 | 0 | IX |
| 4 | 1311.01 | 1.58438425388 | 82745.71 | 85743.99 | 82310.81 | 0 | 0 | IX |
| 12 | 2745.12 | 3.37604966573 | 81311.6 | 85743.99 | 80828.7 | 0 | 0 | IX |
| 26 | 12886.12 | 18.1059594833 | 71170.6 | 85743.99 | 71007.38 | 0 | 0 | IX |
| 52 | 13728.04 | 19.5198317386 | 70328.68 | 85743.99 | 69682.35 | 0 | 0 | IX |
| 156 | 7566.39 | 9.89195627735 | 76490.33 | 85743.99 | 56509.68 | 0 | 0 | IX |
| 260 | 22053.43 | 35.5681609798 | 62003.29 | 85743.99 | 44072.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 84164.37 | -262.07 | -0.31 | 84130.4 | 84350.03 | 83917.13 | 0 |
| 1734370200 | 84426.44 | 22.66 | 0.03 | 84238.91 | 84601.37 | 84118.41 | 0 |
| 1734111000 | 84403.78 | -473.05 | -0.56 | 84489.49 | 84569.56 | 84190.52 | 0 |
| 1734024600 | 84876.83 | 8.07 | 0.01 | 85191.74 | 85199.24 | 84783.2 | 0 |
| 1733938200 | 84868.76 | 58.97 | 0.07 | 84963.44 | 85223.78 | 84759.86 | 0 |
| 1733851800 | 84809.79 | 191.81 | 0.23 | 84695.51 | 84940.11 | 84309.47 | 0 |
| 1733765400 | 84617.98 | -32.39 | -0.04 | 84587.81 | 85743.99 | 84557.15 | 0 |
| 1733506200 | 84650.37 | -507.81 | -0.60 | 85387.04 | 85518.99 | 84599.59 | 0 |
| 1733419800 | 85158.18 | 442.66 | 0.52 | 84698.78 | 85640.24 | 84698.15 | 0 |
| 1733333400 | 84715.52 | 433.9 | 0.51 | 84269.77 | 84729.71 | 84149.08 | 0 |
| 1733247000 | 84281.62 | 194.03 | 0.23 | 84137.7 | 84313.14 | 84050.92 | 0 |
| 1733160600 | 84087.59 | -685.94 | -0.81 | 84725.24 | 84821.31 | 84084.62 | 0 |
| 1732901400 | 84773.53 | 288.06 | 0.34 | 84698 | 84834.35 | 84468.2 | 0 |
| 1732815000 | 84485.47 | -173.27 | -0.20 | 84505.9 | 84555.68 | 84411.81 | 0 |
| 1732728600 | 84658.74 | 1 | 1.43 | 83783.75 | 84845.87 | 83742.46 | 0 |
| 1732642200 | 83465.41 | 78.31 | 0.09 | 83284.29 | 83500.95 | 83156.68 | 0 |
| 1732555800 | 83387.1 | 456.79 | 0.55 | 83240.87 | 83649.86 | 83149.62 | 0 |
| 1732296600 | 82930.31 | 105.67 | 0.13 | 82723.2 | 83005.64 | 82444.82 | 0 |
| 1732210200 | 82824.64 | 200.13 | 0.24 | 82699.14 | 83076.48 | 82595.95 | 0 |
| 1732123800 | 82624.51 | -302.83 | -0.37 | 82783.65 | 83210.88 | 82586.28 | 0 |
| 1732037400 | 82927.34 | 496.5 | 0.60 | 82745.71 | 82947.47 | 82310.81 | 0 |
| 1731951000 | 82430.84 | 687.84 | 0.84 | 81812.92 | 82456.59 | 81654.29 | 0 |
| 1731691800 | 81743 | -203 | -0.25 | 81752.47 | 81783.52 | 81274.57 | 0 |
| 1731605400 | 81946 | -396.08 | -0.48 | 82233.16 | 82325.83 | 81901 | 0 |
| 1731519000 | 82342.08 | -170.62 | -0.21 | 82245.52 | 82505.64 | 82051.39 | 0 |
| 1731432600 | 82512.7 | -1 | -1.64 | 83449.46 | 83460.51 | 82492.38 | 0 |
| 1731346200 | 83889.01 | -169.09 | -0.20 | 83318.79 | 84000.52 | 83313.23 | 0 |
| 1731087000 | 84058.1 | 414.82 | 0.50 | 83772.97 | 84347.88 | 83688.71 | 0 |
| 1731000600 | 83643.28 | 868.21 | 1.05 | 83308.69 | 83892.58 | 83276.19 | 0 |
| 1730914200 | 82775.07 | -1 | -1.89 | 84019.85 | 84337.32 | 82363.34 | 0 |
| 1730827800 | 84367.73 | 1 | 1.98 | 83352.41 | 84372.8 | 83321.44 | 0 |
| 1730741400 | 82730.89 | -124.38 | -0.15 | 82822.55 | 83243.56 | 82635.85 | 0 |
| 1730482200 | 82855.27 | 84.32 | 0.10 | 82676.83 | 82920.3 | 82509.83 | 0 |
| 1730395800 | 82770.95 | -1 | -1.72 | 84068.31 | 84098.24 | 82532.64 | 0 |
| 1730309400 | 84223.39 | -356.15 | -0.42 | 84233.11 | 84422.52 | 83987.29 | 0 |
| 1730223000 | 84579.54 | -5.42 | -0.01 | 84603.16 | 84791.99 | 84328.6 | 0 |
| 1730136600 | 84584.96 | 411.61 | 0.49 | 83901.94 | 84584.96 | 83901.94 | 0 |
| 1729873800 | 84173.35 | -311.01 | -0.37 | 84678.45 | 84678.45 | 84126.01 | 0 |
| 1729787400 | 84484.36 | 1 | 1.23 | 83634.47 | 84571.53 | 83554.02 | 0 |
| 1729701000 | 83460.63 | -598.29 | -0.71 | 84165.83 | 84351.19 | 83212.3 | 0 |
| 1729614600 | 84058.92 | -387.47 | -0.46 | 84357.87 | 84413.11 | 83795.62 | 0 |
| 1729528200 | 84446.39 | -294.35 | -0.35 | 84741.83 | 84766.29 | 84278.4 | 0 |
| 1729269000 | 84740.74 | 767.94 | 0.91 | 83843.54 | 84740.74 | 83827.08 | 0 |
| 1729182600 | 83972.8 | 355.2 | 0.42 | 83800.82 | 84138.91 | 83517.89 | 0 |
| 1729096200 | 83617.6 | -72.31 | -0.09 | 83645.11 | 83688.71 | 83272.12 | 0 |
| 1729009800 | 83689.91 | 30.44 | 0.04 | 83512.8 | 83879.24 | 83078.93 | 0 |
| 1728923400 | 83659.47 | 437.49 | 0.53 | 83045.08 | 83710.34 | 83002.61 | 0 |
| 1728664200 | 83221.98 | 240.14 | 0.29 | 83070.14 | 83357.92 | 83066.07 | 0 |
| 1728577800 | 82981.84 | -240.74 | -0.29 | 83570.91 | 83670.79 | 82917.63 | 0 |
| 1728491400 | 83222.58 | -317.3 | -0.38 | 83363.81 | 83778.44 | 82988.1 | 0 |
| 1728405000 | 83539.88 | -1 | -1.73 | 83675.4 | 83758.69 | 83092.67 | 0 |
| 1728318600 | 85007.52 | 157.53 | 0.19 | 85460.09 | 85638.89 | 84989.72 | 0 |
| 1728059400 | 84849.99 | -416.12 | -0.49 | 85354.97 | 85551.31 | 84835.08 | 0 |
| 1727973000 | 85266.11 | 49.45 | 0.06 | 84779.18 | 85431.59 | 84779.18 | 0 |
| 1727886600 | 85216.66 | 1 | 1.44 | 85286.93 | 85619.8 | 84931.81 | 0 |
| 1727800200 | 84011.07 | 731.42 | 0.88 | 83535.99 | 84071.05 | 83356.11 | 0 |
| 1727713800 | 83279.65 | 522.02 | 0.63 | 83302.08 | 83448.51 | 83092.88 | 0 |
| 1727454600 | 82757.63 | 1 | 1.28 | 82347.35 | 83071.65 | 82215.66 | 0 |
| 1727368200 | 81715.52 | 380.28 | 0.47 | 81623.1 | 81968.76 | 81613.45 | 0 |
| 1727281800 | 81335.24 | 283.13 | 0.35 | 81583.24 | 81748.89 | 81284.69 | 0 |
| 1727195400 | 81052.11 | 228.62 | 0.28 | 81311.6 | 81488.57 | 80828.7 | 0 |
| 1727109000 | 80823.49 | 429.13 | 0.53 | 80616.52 | 80912.84 | 80406.75 | 0 |
| 1726849800 | 80394.36 | 81.68 | 0.10 | 80429.93 | 80680.92 | 80261.18 | 0 |
| 1726763400 | 80312.68 | -151.87 | -0.19 | 80522.25 | 80824.77 | 80186.38 | 0 |
| 1726677000 | 80464.55 | 42.55 | 0.05 | 80503.8 | 80637.77 | 80272.39 | 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
