Hot Features
プレミアム
FTSE Denmark 20 (NDKX)
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 | -20.29 | -1.40334617486 | 1445.83 | 1459.45 | 1407.26 | 0 | 0 | IX |
| 4 | -5.85 | -0.408693647434 | 1431.39 | 1459.68 | 1407.26 | 0 | 0 | IX |
| 12 | 99.72 | 7.52138299317 | 1325.82 | 1459.68 | 1258.65 | 0 | 0 | IX |
| 26 | 32.33 | 2.32054033491 | 1393.21 | 1534.3 | 1258.65 | 0 | 0 | IX |
| 52 | -51.59 | -3.49258359115 | 1477.13 | 1534.3 | 1258.65 | 0 | 0 | IX |
| 156 | 500.63 | 54.1274286147 | 924.91 | 1577.68 | 924.91 | 0 | 0 | IX |
| 260 | 500.63 | 54.1274286147 | 924.91 | 1577.68 | 924.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1425.54 | 17.36 | 1.23 | 1408.18 | 1431.48 | 1407.26 | 0 |
| 1780504200 | 1408.18 | -14.23 | -1.00 | 1422.41 | 1422.41 | 1408.18 | 0 |
| 1780417800 | 1422.41 | -9.92 | -0.69 | 1432.33 | 1437.95 | 1413.4 | 0 |
| 1780331400 | 1432.33 | -21.35 | -1.47 | 1453.68 | 1454.15 | 1431.14 | 0 |
| 1780072200 | 1453.68 | 7.85 | 0.54 | 1445.83 | 1459.45 | 1444.39 | 0 |
| 1779985800 | 1445.83 | -2.36 | -0.16 | 1448.19 | 1448.52 | 1428.74 | 0 |
| 1779899400 | 1448.19 | -5.02 | -0.35 | 1453.21 | 1453.21 | 1439.38 | 0 |
| 1779813000 | 1453.21 | 1.39 | 0.10 | 1451.82 | 1459.08 | 1446.45 | 0 |
| 1779467400 | 1451.82 | 0.84 | 0.06 | 1450.98 | 1459.68 | 1446.05 | 0 |
| 1779381000 | 1450.98 | 8.28 | 0.57 | 1442.7 | 1457.53 | 1442.69 | 0 |
| 1779294600 | 1442.7 | 14.9 | 1.04 | 1427.8 | 1443.19 | 1416.73 | 0 |
| 1779208200 | 1427.8 | -1.68 | -0.12 | 1429.48 | 1432.9 | 1417.68 | 0 |
| 1779121800 | 1429.48 | -11.81 | -0.82 | 1441.29 | 1441.29 | 1424.4 | 0 |
| 1778862600 | 1441.29 | 0 | 0.00 | 1441.29 | 1441.29 | 1441.29 | 0 |
| 1778776200 | 1441.29 | 0 | 0.00 | 1441.29 | 1441.29 | 1441.29 | 0 |
| 1778689800 | 1441.29 | 6.23 | 0.43 | 1435.06 | 1455.84 | 1435.06 | 0 |
| 1778603400 | 1435.06 | -0.19 | -0.01 | 1435.25 | 1447.15 | 1432.29 | 0 |
| 1778517000 | 1435.25 | 14.79 | 1.04 | 1420.46 | 1444.31 | 1420.46 | 0 |
| 1778257800 | 1420.46 | -10.93 | -0.76 | 1431.39 | 1431.39 | 1408.05 | 0 |
| 1778171400 | 1431.39 | -10.66 | -0.74 | 1442.05 | 1446.77 | 1430.66 | 0 |
| 1778085000 | 1442.05 | 28.86 | 2.04 | 1413.19 | 1458.54 | 1413.19 | 0 |
| 1777998600 | 1413.19 | -0.23 | -0.02 | 1407.15 | 1421.92 | 1402.42 | 0 |
| 1777653000 | 1413.42 | 11.06 | 0.79 | 1402.3599 | 1414.44 | 1397.51 | 0 |
| 1777566600 | 1402.3599 | 27.1 | 1.97 | 1375.26 | 1402.69 | 1365.08 | 0 |
| 1777480200 | 1375.26 | -19.31 | -1.38 | 1394.57 | 1396.84 | 1373.27 | 0 |
| 1777393800 | 1394.57 | 3.03 | 0.22 | 1391.54 | 1398.42 | 1385.6 | 0 |
| 1777307400 | 1391.54 | 4.27 | 0.31 | 1387.27 | 1393.82 | 1384.94 | 0 |
| 1777048200 | 1387.27 | 7.16 | 0.52 | 1380.1099 | 1393.66 | 1368.2 | 0 |
| 1776961800 | 1380.1099 | -11.94 | -0.86 | 1392.05 | 1392.05 | 1378.31 | 0 |
| 1776875400 | 1392.05 | -2.64 | -0.19 | 1394.69 | 1405.33 | 1390.96 | 0 |
| 1776789000 | 1394.69 | -14.08 | -1.00 | 1408.77 | 1413.64 | 1394.69 | 0 |
| 1776702600 | 1408.77 | -9.14 | -0.64 | 1417.91 | 1417.91 | 1399.26 | 0 |
| 1776443400 | 1417.91 | 10.11 | 0.72 | 1407.8 | 1420.95 | 1404.16 | 0 |
| 1776357000 | 1407.8 | 0.63 | 0.04 | 1407.17 | 1422.79 | 1405.88 | 0 |
| 1776270600 | 1407.17 | 7.26 | 0.52 | 1399.91 | 1414.71 | 1399.91 | 0 |
| 1776184200 | 1399.91 | 21.37 | 1.55 | 1378.54 | 1402.69 | 1378.54 | 0 |
| 1776097800 | 1378.54 | -8.86 | -0.64 | 1387.4 | 1387.4 | 1370.03 | 0 |
| 1775838600 | 1387.4 | 18.65 | 1.36 | 1368.75 | 1394.51 | 1368.75 | 0 |
| 1775752200 | 1368.75 | -0.72 | -0.05 | 1369.47 | 1371.49 | 1358.98 | 0 |
| 1775665800 | 1369.47 | 26.45 | 1.97 | 1343.02 | 1381.19 | 1343.02 | 0 |
| 1775579400 | 1343.02 | -10.02 | -0.74 | 1353.04 | 1364.88 | 1340.47 | 0 |
| 1775147400 | 1353.04 | 0 | 0.00 | 1353.04 | 1353.04 | 1353.04 | 0 |
| 1775061000 | 1353.04 | 25 | 1.88 | 1328.04 | 1364.67 | 1328.04 | 0 |
| 1774974600 | 1328.04 | 11.27 | 0.86 | 1316.77 | 1341.04 | 1316.77 | 0 |
| 1774888200 | 1316.77 | 21.13 | 1.63 | 1295.64 | 1318.33 | 1293.1199 | 0 |
| 1774632600 | 1295.64 | -21.47 | -1.63 | 1317.1099 | 1317.1099 | 1285.8599 | 0 |
| 1774546200 | 1317.1099 | 14.88 | 1.14 | 1302.23 | 1321.68 | 1290.94 | 0 |
| 1774459800 | 1302.23 | 7.08 | 0.55 | 1295.15 | 1317.79 | 1295.15 | 0 |
| 1774373400 | 1295.15 | 3.11 | 0.24 | 1292.04 | 1301.15 | 1287.33 | 0 |
| 1774287000 | 1292.04 | 1.86 | 0.14 | 1290.18 | 1310.21 | 1258.65 | 0 |
| 1774027800 | 1290.18 | -14.47 | -1.11 | 1304.65 | 1311.49 | 1286.9 | 0 |
| 1773941400 | 1304.65 | -31.58 | -2.36 | 1336.23 | 1336.23 | 1302.16 | 0 |
| 1773855000 | 1336.23 | -10.99 | -0.82 | 1347.22 | 1349.44 | 1330.6099 | 0 |
| 1773768600 | 1347.22 | 6.72 | 0.50 | 1340.5 | 1352.21 | 1334.94 | 0 |
| 1773682200 | 1340.5 | 14.2 | 1.07 | 1326.3 | 1342.3699 | 1323.41 | 0 |
| 1773423000 | 1326.3 | 0.48 | 0.04 | 1325.82 | 1339.95 | 1313.75 | 0 |
| 1773336600 | 1325.82 | -14.49 | -1.08 | 1340.31 | 1340.85 | 1322.1199 | 0 |
| 1773250200 | 1340.31 | -10.82 | -0.80 | 1351.13 | 1351.13 | 1333.91 | 0 |
| 1773163800 | 1351.13 | 15.42 | 1.15 | 1335.71 | 1364.74 | 1335.71 | 0 |
| 1773077400 | 1335.71 | -13.26 | -0.98 | 1348.97 | 1348.97 | 1321.31 | 0 |
| 1772818200 | 1348.97 | -13.84 | -1.02 | 1362.81 | 1370.75 | 1342.4 | 0 |
| 1772731800 | 1362.81 | -0.15 | -0.01 | 1362.96 | 1374.52 | 1355.94 | 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。
