Hot Features
プレミアム
FTSE NSX Overall Nonlife Insurance (N3032)
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 | 36.2 | 4.01045821147 | 902.64 | 946.64 | 901.57 | 0 | 0 | IX |
| 4 | 51.54 | 5.80863293136 | 887.3 | 946.64 | 852.56 | 0 | 0 | IX |
| 12 | 4.04 | 0.432178005991 | 934.8 | 970.39 | 852.56 | 0 | 0 | IX |
| 26 | -62.69 | -6.25942308268 | 1001.53 | 1065.55 | 852.56 | 0 | 0 | IX |
| 52 | -34.3 | -3.52467270896 | 973.14 | 1065.55 | 852.56 | 0 | 0 | IX |
| 156 | 44.65 | 4.99334593319 | 894.19 | 1065.55 | 831.3 | 0 | 0 | IX |
| 260 | 44.65 | 4.99334593319 | 894.19 | 1065.55 | 831.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 938.84 | 2.01 | 0.21 | 936.92 | 946.64 | 936.74 | 0 |
| 1781800200 | 936.83 | -7.83 | -0.83 | 945.01 | 945.52 | 936.83 | 0 |
| 1781713800 | 944.66 | 1.58 | 0.17 | 943.37 | 946.04 | 942.92 | 0 |
| 1781627400 | 943.08 | 0 | 0.00 | 943.08 | 943.08 | 943.08 | 0 |
| 1781541000 | 943.08 | 15.96 | 1.72 | 927.34 | 943.08 | 926.96 | 0 |
| 1781281800 | 927.12 | 24.56 | 2.72 | 902.64 | 927.12 | 901.57 | 0 |
| 1781195400 | 902.56 | 10.44 | 1.17 | 891.41 | 902.56 | 890.96 | 0 |
| 1781109000 | 892.12 | -8.54 | -0.95 | 899.76 | 903.47 | 892.12 | 0 |
| 1781022600 | 900.66 | 16.81 | 1.90 | 883.65 | 900.66 | 882.97 | 0 |
| 1780936200 | 883.85 | 28.28 | 3.31 | 855.59 | 887.35 | 854.72 | 0 |
| 1780677000 | 855.57 | 1.89 | 0.22 | 852.95 | 855.57 | 852.56 | 0 |
| 1780590600 | 853.68 | -6.53 | -0.76 | 859.7 | 862.64 | 853.68 | 0 |
| 1780504200 | 860.21 | 2.73 | 0.32 | 857.65 | 865.29 | 856.63 | 0 |
| 1780417800 | 857.48 | -2.8 | -0.33 | 859.78 | 861.18 | 857.48 | 0 |
| 1780331400 | 860.28 | -21.64 | -2.45 | 881.89 | 882.31 | 860.28 | 0 |
| 1780072200 | 881.92 | -11.26 | -1.26 | 892.42 | 893.97 | 881.92 | 0 |
| 1779985800 | 893.18 | -8.8 | -0.98 | 901.15 | 902.79 | 893.18 | 0 |
| 1779899400 | 901.98 | 2.9 | 0.32 | 899.1 | 901.98 | 898.14 | 0 |
| 1779813000 | 899.08 | 3.28 | 0.37 | 907.79 | 908.22 | 899.08 | 0 |
| 1779467400 | 895.8 | 7.8 | 0.88 | 887.3 | 895.8 | 887.13 | 0 |
| 1779381000 | 888 | -4.41 | -0.49 | 892.28 | 893.24 | 888 | 0 |
| 1779294600 | 892.41 | 3.16 | 0.36 | 888.64 | 892.41 | 887.48 | 0 |
| 1779208200 | 889.25 | 3.14 | 0.35 | 886.19 | 890.06 | 885.01 | 0 |
| 1779121800 | 886.11 | -16.6 | -1.84 | 903.08 | 903.47 | 886.11 | 0 |
| 1778862600 | 902.71 | -16.64 | -1.81 | 919.41 | 920.42 | 902.71 | 0 |
| 1778776200 | 919.35 | -8.1 | -0.87 | 927.5 | 928.16 | 919.35 | 0 |
| 1778689800 | 927.45 | -1.98 | -0.21 | 929.42 | 930.26 | 927.45 | 0 |
| 1778603400 | 929.43 | -3.92 | -0.42 | 932.43 | 933.96 | 929.43 | 0 |
| 1778517000 | 933.35 | -1.29 | -0.14 | 933.81 | 935.15 | 933.35 | 0 |
| 1778257800 | 934.64 | 10.58 | 1.14 | 924.83 | 934.64 | 922.68 | 0 |
| 1778171400 | 924.06 | -23.43 | -2.47 | 947.76 | 951.22 | 924.06 | 0 |
| 1778085000 | 947.49 | 12.92 | 1.38 | 934.77 | 947.49 | 933.67 | 0 |
| 1777998600 | 934.57 | -5.61 | -0.60 | 947.78 | 948.69 | 934.57 | 0 |
| 1777653000 | 940.18 | 0 | 0.00 | 940.18 | 940.18 | 940.18 | 0 |
| 1777566600 | 940.18 | -14.38 | -1.51 | 954.55 | 955.52 | 940.18 | 0 |
| 1777480200 | 954.56 | 2.36 | 0.25 | 951.6 | 954.56 | 951.29 | 0 |
| 1777393800 | 952.2 | 0 | 0.00 | 952.33 | 953.67 | 949.66 | 0 |
| 1777307400 | 952.2 | 0 | 0.00 | 952.2 | 952.2 | 952.2 | 0 |
| 1777048200 | 952.2 | 0.94 | 0.10 | 951.34 | 952.2 | 950.88 | 0 |
| 1776961800 | 951.26 | 1.42 | 0.15 | 949.95 | 952.02 | 949.26 | 0 |
| 1776875400 | 949.84 | -0.45 | -0.05 | 950.41 | 951.02 | 949.64 | 0 |
| 1776789000 | 950.29 | -4.27 | -0.45 | 954.67 | 955.51 | 950.29 | 0 |
| 1776702600 | 954.56 | -14.14 | -1.46 | 968.72 | 969.18 | 954.56 | 0 |
| 1776443400 | 968.7 | 10.23 | 1.07 | 958.47 | 968.7 | 958.15 | 0 |
| 1776357000 | 958.47 | -1.23 | -0.13 | 959.68 | 960.63 | 958.47 | 0 |
| 1776270600 | 959.7 | 3.73 | 0.39 | 956.39 | 959.7 | 955.43 | 0 |
| 1776184200 | 955.97 | 14.8 | 1.57 | 941.11 | 955.97 | 940.06 | 0 |
| 1776097800 | 941.17 | -11.67 | -1.22 | 952.81 | 953.82 | 937.28 | 0 |
| 1775838600 | 952.84 | -5.28 | -0.55 | 958.95 | 959.06 | 952.84 | 0 |
| 1775752200 | 958.12 | -4.81 | -0.50 | 963.69 | 964.14 | 958.12 | 0 |
| 1775665800 | 962.93 | 33.17 | 3.57 | 929.92 | 970.39 | 929.38 | 0 |
| 1775579400 | 929.76 | -5.75 | -0.61 | 935.21 | 936.54 | 929.76 | 0 |
| 1775147400 | 935.51 | 0.35 | 0.04 | 935.56 | 935.92 | 934.45 | 0 |
| 1775061000 | 935.16 | 11.57 | 1.25 | 923.53 | 935.16 | 922.99 | 0 |
| 1774974600 | 923.59 | -14.56 | -1.55 | 938.04 | 939.06 | 923.59 | 0 |
| 1774888200 | 938.15 | 0 | 0.00 | 938.1 | 938.77 | 937.76 | 0 |
| 1774632600 | 938.15 | 3.34 | 0.36 | 934.8 | 938.15 | 934.41 | 0 |
| 1774546200 | 934.81 | -2.73 | -0.29 | 937.34 | 938.3 | 932.76 | 0 |
| 1774459800 | 937.54 | -5.54 | -0.59 | 943.24 | 944.22 | 937.54 | 0 |
| 1774373400 | 943.08 | 5.61 | 0.60 | 937.48 | 943.08 | 928.17 | 0 |
| 1774287000 | 937.47 | -49 | -4.97 | 986.52 | 1011.18 | 935.71 | 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
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。
