Hot Features
プレミアム
FTSE 350 ex Investment Trusts Net Tax (NMIXNUK)
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 | 28.68 | 0.518342604943 | 5533.02 | 5676.29 | 5533.02 | 0 | 0 | IX |
| 4 | -41.99 | -0.749327675157 | 5603.69 | 5676.29 | 5440.12 | 0 | 0 | IX |
| 12 | 211.68 | 3.95662072291 | 5350.02 | 5735.79 | 5300.62 | 0 | 0 | IX |
| 26 | 259.01 | 4.8845020169 | 5302.69 | 5883.79 | 5186.51 | 0 | 0 | IX |
| 52 | 762.49 | 15.8878232042 | 4799.21 | 5883.79 | 4729.68 | 0 | 0 | IX |
| 156 | 1419.18 | 34.2588569277 | 4142.52 | 5883.79 | 4078.09 | 0 | 0 | IX |
| 260 | 1419.18 | 34.2588569277 | 4142.52 | 5883.79 | 4078.09 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 5561.7 | -20.43 | -0.37 | 5582.51 | 5590.6 | 5554.82 | 0 |
| 1781800200 | 5582.13 | -56.94 | -1.01 | 5639.86 | 5639.86 | 5568.52 | 0 |
| 1781713800 | 5639.07 | 7.23 | 0.13 | 5631.9399 | 5639.07 | 5616.42 | 0 |
| 1781627400 | 5631.84 | 31.05 | 0.55 | 5601.12 | 5647.09 | 5598.6 | 0 |
| 1781541000 | 5600.79 | -22.58 | -0.40 | 5623.2 | 5676.29 | 5595.82 | 0 |
| 1781281800 | 5623.37 | 89.75 | 1.62 | 5533.02 | 5623.37 | 5533.02 | 0 |
| 1781195400 | 5533.62 | 24.14 | 0.44 | 5509.66 | 5569.61 | 5507.82 | 0 |
| 1781109000 | 5509.4799 | 17.19 | 0.31 | 5492.32 | 5513.82 | 5440.12 | 0 |
| 1781022600 | 5492.29 | -75.55 | -1.36 | 5567.63 | 5567.63 | 5492.29 | 0 |
| 1780936200 | 5567.84 | 3.4 | 0.06 | 5564.95 | 5588.59 | 5538.88 | 0 |
| 1780677000 | 5564.4399 | 1.46 | 0.03 | 5562.96 | 5593.88 | 5548.56 | 0 |
| 1780590600 | 5562.9799 | 18.02 | 0.32 | 5545.04 | 5562.9799 | 5497.84 | 0 |
| 1780504200 | 5544.96 | -23.87 | -0.43 | 5569.02 | 5573.6 | 5542.14 | 0 |
| 1780417800 | 5568.83 | 18.27 | 0.33 | 5550.27 | 5583.63 | 5548.59 | 0 |
| 1780331400 | 5550.56 | -40.68 | -0.73 | 5591.27 | 5591.4399 | 5523.93 | 0 |
| 1780072200 | 5591.24 | -7.21 | -0.13 | 5598.39 | 5619.87 | 5591.24 | 0 |
| 1779985800 | 5598.45 | -41.82 | -0.74 | 5640.46 | 5640.46 | 5574.43 | 0 |
| 1779899400 | 5640.27 | 7.78 | 0.14 | 5632.41 | 5650.78 | 5619.11 | 0 |
| 1779813000 | 5632.49 | 13.34 | 0.24 | 5618.83 | 5668.4 | 5616.62 | 0 |
| 1779467400 | 5619.15 | 15.27 | 0.27 | 5603.6899 | 5633.15 | 5599.67 | 0 |
| 1779381000 | 5603.88 | 8.08 | 0.14 | 5595.9 | 5619.04 | 5556.09 | 0 |
| 1779294600 | 5595.8 | 55.35 | 1.00 | 5540.53 | 5611.41 | 5513.11 | 0 |
| 1779208200 | 5540.45 | 3.18 | 0.06 | 5537.24 | 5585.14 | 5532.82 | 0 |
| 1779121800 | 5537.27 | 66.74 | 1.22 | 5470.21 | 5545.9 | 5446.62 | 0 |
| 1778862600 | 5470.53 | -94.37 | -1.70 | 5566.15 | 5566.15 | 5451.82 | 0 |
| 1778776200 | 5564.9 | 29.8 | 0.54 | 5535.02 | 5564.9 | 5529 | 0 |
| 1778689800 | 5535.1 | 30.28 | 0.55 | 5504.61 | 5554.5 | 5488.58 | 0 |
| 1778603400 | 5504.82 | -9.52 | -0.17 | 5515.22 | 5515.33 | 5449.4799 | 0 |
| 1778517000 | 5514.34 | 17.39 | 0.32 | 5497.1899 | 5523.46 | 5491.75 | 0 |
| 1778257800 | 5496.95 | -23.06 | -0.42 | 5520.24 | 5521.36 | 5471.4 | 0 |
| 1778171400 | 5520.01 | -80.82 | -1.44 | 5600.81 | 5602.79 | 5520.01 | 0 |
| 1778085000 | 5600.83 | 118.05 | 2.15 | 5482.61 | 5630.36 | 5482.61 | 0 |
| 1777998600 | 5482.78 | -76.38 | -1.37 | 5559.89 | 5559.93 | 5453.38 | 0 |
| 1777653000 | 5559.16 | -7.4 | -0.13 | 5566.33 | 5566.62 | 5521.7299 | 0 |
| 1777566600 | 5566.56 | 88.97 | 1.62 | 5477.7 | 5571.18 | 5472.11 | 0 |
| 1777480200 | 5477.59 | -65.54 | -1.18 | 5543.18 | 5545.11 | 5464.56 | 0 |
| 1777393800 | 5543.13 | 3.4 | 0.06 | 5540.09 | 5569.59 | 5519.84 | 0 |
| 1777307400 | 5539.7299 | -29.98 | -0.54 | 5569.43 | 5586.92 | 5538.12 | 0 |
| 1777048200 | 5569.71 | -42.84 | -0.76 | 5612.89 | 5615.3 | 5561.17 | 0 |
| 1776961800 | 5612.55 | -13.99 | -0.25 | 5626.6899 | 5626.83 | 5563.3 | 0 |
| 1776875400 | 5626.54 | -11.36 | -0.20 | 5637.81 | 5651.57 | 5622.14 | 0 |
| 1776789000 | 5637.9 | -56.56 | -0.99 | 5694.61 | 5709.93 | 5632.29 | 0 |
| 1776702600 | 5694.46 | -33.29 | -0.58 | 5728.16 | 5735.79 | 5681.04 | 0 |
| 1776443400 | 5727.75 | 47.48 | 0.84 | 5680.45 | 5727.75 | 5658.54 | 0 |
| 1776357000 | 5680.27 | 16.94 | 0.30 | 5663.33 | 5711.12 | 5661.5 | 0 |
| 1776270600 | 5663.33 | -27.27 | -0.48 | 5690.67 | 5706.01 | 5663.33 | 0 |
| 1776184200 | 5690.6 | 20.25 | 0.36 | 5669.82 | 5698.08 | 5668.83 | 0 |
| 1776097800 | 5670.35 | -10.64 | -0.19 | 5681.46 | 5684.65 | 5642.2 | 0 |
| 1775838600 | 5680.99 | 0.78 | 0.01 | 5680.24 | 5711.83 | 5665.74 | 0 |
| 1775752200 | 5680.21 | -6.4 | -0.11 | 5686.96 | 5702.26 | 5652.3 | 0 |
| 1775665800 | 5686.61 | 144.98 | 2.62 | 5540.18 | 5729.52 | 5540.18 | 0 |
| 1775579400 | 5541.63 | -46.89 | -0.84 | 5588.4799 | 5615.4 | 5530.88 | 0 |
| 1775147400 | 5588.52 | 35.02 | 0.63 | 5554.29 | 5603.78 | 5509.79 | 0 |
| 1775061000 | 5553.5 | 101.32 | 1.86 | 5451.42 | 5569.75 | 5448.58 | 0 |
| 1774974600 | 5452.18 | 28.36 | 0.52 | 5423.79 | 5488.24 | 5419.66 | 0 |
| 1774888200 | 5423.82 | 81.17 | 1.52 | 5342.71 | 5425.96 | 5337.18 | 0 |
| 1774632600 | 5342.65 | -7.3 | -0.14 | 5350.02 | 5378.16 | 5300.62 | 0 |
| 1774546200 | 5349.95 | -70.45 | -1.30 | 5420.47 | 5420.5 | 5339.77 | 0 |
| 1774459800 | 5420.4 | 76.17 | 1.43 | 5344.24 | 5427.5 | 5344.24 | 0 |
| 1774373400 | 5344.2299 | 33.5 | 0.63 | 5310.64 | 5350.52 | 5278.55 | 0 |
| 1774287000 | 5310.7299 | -13.44 | -0.25 | 5324.24 | 5389.03 | 5186.51 | 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。
