Hot Features
プレミアム
FTSE Nordic 30 (N30X)
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 | -62.95 | -1.64607869799 | 3824.24 | 3825.16 | 3596.75 | 0 | 0 | IX |
| 4 | -149.3 | -3.81783822901 | 3910.59 | 4046.9 | 3596.75 | 0 | 0 | IX |
| 12 | -228.28 | -5.72191990616 | 3989.57 | 4098.04 | 3596.75 | 0 | 0 | IX |
| 26 | -371.71 | -8.99370917009 | 4133 | 4231.22 | 3596.75 | 0 | 0 | IX |
| 52 | 19.27 | 0.514962506881 | 3742.02 | 4251.22 | 3596.75 | 0 | 0 | IX |
| 156 | 322.05 | 9.36398739256 | 3439.24 | 4251.22 | 2828.01 | 0 | 0 | IX |
| 260 | 1334.07 | 54.9628793434 | 2427.22 | 4251.22 | 1782.05 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3761.29 | 43.18 | 1.16 | 3718.11 | 3770.46 | 3718.11 | 0 |
| 1735061400 | 3718.11 | 0 | 0.00 | 3718.11 | 3718.11 | 3718.11 | 0 |
| 1734975000 | 3718.11 | 34.63 | 0.94 | 3683.48 | 3742.67 | 3683.48 | 0 |
| 1734715800 | 3683.48 | -140.76 | -3.68 | 3824.24 | 3825.16 | 3596.75 | 0 |
| 1734629400 | 3824.24 | -91.6 | -2.34 | 3915.84 | 3917.41 | 3813.58 | 0 |
| 1734543000 | 3915.84 | 8.26 | 0.21 | 3907.58 | 3931.83 | 3900.65 | 0 |
| 1734456600 | 3907.58 | -22.97 | -0.58 | 3930.55 | 3933.62 | 3887.55 | 0 |
| 1734370200 | 3930.55 | -1.48 | -0.04 | 3932.03 | 3949.57 | 3910.9 | 0 |
| 1734111000 | 3932.03 | -47.81 | -1.20 | 3979.84 | 3979.84 | 3920.1 | 0 |
| 1734024600 | 3979.84 | -18.76 | -0.47 | 3998.6 | 4010.07 | 3962.39 | 0 |
| 1733938200 | 3998.6 | -12.61 | -0.31 | 4011.21 | 4014.04 | 3986.22 | 0 |
| 1733851800 | 4011.21 | -15.19 | -0.38 | 4026.4 | 4038.81 | 4011.06 | 0 |
| 1733765400 | 4026.4 | 0.71 | 0.02 | 4025.69 | 4046.9 | 4021.86 | 0 |
| 1733506200 | 4025.69 | 16.12 | 0.40 | 4009.57 | 4027.66 | 4002.62 | 0 |
| 1733419800 | 4009.57 | 2.58 | 0.06 | 4006.99 | 4011.05 | 3987.22 | 0 |
| 1733333400 | 4006.99 | -6.12 | -0.15 | 4013.11 | 4029.56 | 4004.47 | 0 |
| 1733247000 | 4013.11 | 29.82 | 0.75 | 3983.29 | 4028.19 | 3983.29 | 0 |
| 1733160600 | 3983.29 | 50.84 | 1.29 | 3932.45 | 3986.86 | 3912.87 | 0 |
| 1732901400 | 3932.45 | 21.86 | 0.56 | 3910.59 | 3932.45 | 3888.52 | 0 |
| 1732815000 | 3910.59 | 23.24 | 0.60 | 3887.35 | 3928.99 | 3887.35 | 0 |
| 1732728600 | 3887.35 | -5.9 | -0.15 | 3893.25 | 3894.92 | 3869.92 | 0 |
| 1732642200 | 3893.25 | -11.96 | -0.31 | 3905.21 | 3924.35 | 3878.94 | 0 |
| 1732555800 | 3905.21 | -2.23 | -0.06 | 3907.44 | 3926.23 | 3889.67 | 0 |
| 1732296600 | 3907.44 | 31.57 | 0.81 | 3875.87 | 3914.9 | 3862.25 | 0 |
| 1732210200 | 3875.87 | -12.4 | -0.32 | 3888.27 | 3889.88 | 3853.79 | 0 |
| 1732123800 | 3888.27 | 24.45 | 0.63 | 3863.82 | 3909.44 | 3861.56 | 0 |
| 1732037400 | 3863.82 | -7.74 | -0.20 | 3871.56 | 3882.32 | 3822.71 | 0 |
| 1731951000 | 3871.56 | -9.14 | -0.24 | 3880.7 | 3889.01 | 3854.31 | 0 |
| 1731691800 | 3880.7 | -43.1 | -1.10 | 3923.8 | 3924.72 | 3875.63 | 0 |
| 1731605400 | 3923.8 | 21.59 | 0.55 | 3902.21 | 3935.73 | 3896.87 | 0 |
| 1731519000 | 3902.21 | -2.96 | -0.08 | 3905.17 | 3908.54 | 3874.19 | 0 |
| 1731432600 | 3905.17 | -91.04 | -2.28 | 3996.21 | 3996.21 | 3900.36 | 0 |
| 1731346200 | 3996.21 | 35.91 | 0.91 | 3960.3 | 4006.05 | 3956.92 | 0 |
| 1731087000 | 3960.3 | -7.13 | -0.18 | 3967.43 | 3989.58 | 3942.62 | 0 |
| 1731000600 | 3967.43 | 1.79 | 0.05 | 3965.64 | 4002.8 | 3945.9 | 0 |
| 1730914200 | 3965.64 | -44.38 | -1.11 | 4010.02 | 4098.04 | 3962.76 | 0 |
| 1730827800 | 4010.02 | -13.16 | -0.33 | 4023.18 | 4026.65 | 3984.07 | 0 |
| 1730741400 | 4023.18 | -3.22 | -0.08 | 4026.4 | 4041.62 | 4014.56 | 0 |
| 1730482200 | 4026.4 | 37.67 | 0.94 | 3988.73 | 4033.41 | 3987.7 | 0 |
| 1730395800 | 3988.73 | -34.92 | -0.87 | 4023.65 | 4023.65 | 3974.2 | 0 |
| 1730309400 | 4023.65 | -22.34 | -0.55 | 4045.99 | 4046.81 | 3985.86 | 0 |
| 1730223000 | 4045.99 | -18.71 | -0.46 | 4064.7 | 4088.26 | 4045.99 | 0 |
| 1730136600 | 4064.7 | 26.21 | 0.65 | 4038.49 | 4068.88 | 4031.85 | 0 |
| 1729873800 | 4038.49 | 18.68 | 0.46 | 4019.81 | 4045.85 | 4005.94 | 0 |
| 1729787400 | 4019.81 | -4.94 | -0.12 | 4024.75 | 4046.25 | 4017.45 | 0 |
| 1729701000 | 4024.75 | 3.31 | 0.08 | 4021.44 | 4040.31 | 4015.4 | 0 |
| 1729614600 | 4021.44 | -17.53 | -0.43 | 4038.97 | 4046.5 | 4000.55 | 0 |
| 1729528200 | 4038.97 | -12.99 | -0.32 | 4051.96 | 4062.88 | 4030.55 | 0 |
| 1729269000 | 4051.96 | 18.5 | 0.46 | 4033.46 | 4051.96 | 4017.31 | 0 |
| 1729182600 | 4033.46 | 22.45 | 0.56 | 4011.01 | 4043.3 | 4011.01 | 0 |
| 1729096200 | 4011.01 | 14.41 | 0.36 | 3996.6 | 4018.47 | 3992.41 | 0 |
| 1729009800 | 3996.6 | -50.15 | -1.24 | 4046.75 | 4067.81 | 3996.6 | 0 |
| 1728923400 | 4046.75 | 12.5 | 0.31 | 4034.25 | 4049.03 | 4021.18 | 0 |
| 1728664200 | 4034.25 | 26.19 | 0.65 | 4008.06 | 4037.3 | 4000.99 | 0 |
| 1728577800 | 4008.06 | -16.33 | -0.41 | 4024.39 | 4033.98 | 3994.73 | 0 |
| 1728491400 | 4024.39 | 11.48 | 0.29 | 4012.91 | 4028.12 | 3998.99 | 0 |
| 1728405000 | 4012.91 | -21.37 | -0.53 | 4034.28 | 4034.28 | 3995.58 | 0 |
| 1728318600 | 4034.28 | 26 | 0.65 | 4008.28 | 4037.78 | 3997.51 | 0 |
| 1728059400 | 4008.28 | 18.71 | 0.47 | 3989.57 | 4019.02 | 3973.3 | 0 |
| 1727973000 | 3989.57 | -25.32 | -0.63 | 4014.89 | 4020.71 | 3979.86 | 0 |
| 1727886600 | 4014.89 | -2.68 | -0.07 | 4017.57 | 4032.09 | 3992.49 | 0 |
| 1727800200 | 4017.57 | -14.63 | -0.36 | 4032.2 | 4048.55 | 4004.59 | 0 |
| 1727713800 | 4032.2 | -12.73 | -0.31 | 4044.93 | 4058.58 | 4017.98 | 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
