Hot Features
プレミアム
FTSE 350 Banks Index (NMX301010)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56.81 | 1.16644833831 | 4870.34 | 4941.06 | 4832.15 | 0 | 0 | IX |
| 4 | 166.73 | 3.5024220552 | 4760.42 | 4941.06 | 4742.6 | 0 | 0 | IX |
| 12 | 553.87 | 12.6648648154 | 4373.28 | 4941.06 | 4365.49 | 0 | 0 | IX |
| 26 | 641.33 | 14.9639975547 | 4285.82 | 4941.06 | 3927.8 | 0 | 0 | IX |
| 52 | 1244.1 | 33.7790689782 | 3683.05 | 4941.06 | 3339.38 | 0 | 0 | IX |
| 156 | 1880.24 | 61.7097321549 | 3046.91 | 4941.06 | 2750.92 | 0 | 0 | IX |
| 260 | 1141.88 | 30.1664082087 | 3785.27 | 4941.06 | 62.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 4927.15 | -7.92 | -0.16 | 4935.07 | 4935.07 | 4832.15 | 0 |
| 1735666200 | 4935.07 | 29.95 | 0.61 | 4905.12 | 4941.06 | 4878.84 | 0 |
| 1735579800 | 4905.12 | 16.48 | 0.34 | 4888.64 | 4905.7299 | 4855.14 | 0 |
| 1735320600 | 4888.64 | 18.3 | 0.38 | 4870.34 | 4894.43 | 4863.71 | 0 |
| 1735061400 | 4870.34 | 39.54 | 0.82 | 4830.8 | 4877.74 | 4830.8 | 0 |
| 1734975000 | 4830.8 | 18.83 | 0.39 | 4811.97 | 4855.6899 | 4808.28 | 0 |
| 1734715800 | 4811.97 | -25.39 | -0.52 | 4837.36 | 4837.36 | 4742.6 | 0 |
| 1734629400 | 4837.36 | -46.24 | -0.95 | 4883.6 | 4883.6 | 4789.56 | 0 |
| 1734543000 | 4883.6 | 59.33 | 1.23 | 4824.27 | 4897.92 | 4822.47 | 0 |
| 1734456600 | 4824.27 | -51.87 | -1.06 | 4876.14 | 4885.47 | 4824.27 | 0 |
| 1734370200 | 4876.14 | -13.57 | -0.28 | 4889.71 | 4924.2299 | 4868.81 | 0 |
| 1734111000 | 4889.71 | 14.04 | 0.29 | 4875.67 | 4901.63 | 4866.12 | 0 |
| 1734024600 | 4875.67 | 35.24 | 0.73 | 4840.43 | 4897.34 | 4840.43 | 0 |
| 1733938200 | 4840.43 | 40.6 | 0.85 | 4799.83 | 4874.75 | 4787.97 | 0 |
| 1733851800 | 4799.83 | -19.22 | -0.40 | 4819.05 | 4824.26 | 4790.72 | 0 |
| 1733765400 | 4819.05 | 39.04 | 0.82 | 4780.01 | 4841.93 | 4780.01 | 0 |
| 1733506200 | 4780.01 | -34.61 | -0.72 | 4814.62 | 4834.58 | 4772.24 | 0 |
| 1733419800 | 4814.62 | 54.2 | 1.14 | 4760.42 | 4814.62 | 4760.42 | 0 |
| 1733333400 | 4760.42 | -5.02 | -0.11 | 4765.4399 | 4794.45 | 4758.04 | 0 |
| 1733247000 | 4765.4399 | 21.95 | 0.46 | 4743.49 | 4818.76 | 4743.49 | 0 |
| 1733160600 | 4743.49 | 17.72 | 0.37 | 4725.77 | 4757.89 | 4700.54 | 0 |
| 1732901400 | 4725.77 | -5.08 | -0.11 | 4730.85 | 4734.03 | 4700.79 | 0 |
| 1732815000 | 4730.85 | 28.56 | 0.61 | 4702.29 | 4740.06 | 4701.91 | 0 |
| 1732728600 | 4702.29 | -3.67 | -0.08 | 4705.96 | 4709.4399 | 4664.9 | 0 |
| 1732642200 | 4705.96 | -33.11 | -0.70 | 4739.07 | 4740 | 4687.84 | 0 |
| 1732555800 | 4739.07 | 63.36 | 1.36 | 4675.71 | 4751.61 | 4664.21 | 0 |
| 1732296600 | 4675.71 | -48.91 | -1.04 | 4724.62 | 4750 | 4613.46 | 0 |
| 1732210200 | 4724.62 | 29.74 | 0.63 | 4694.88 | 4732 | 4664.2299 | 0 |
| 1732123800 | 4694.88 | 8.22 | 0.18 | 4686.66 | 4717.97 | 4666.9 | 0 |
| 1732037400 | 4686.66 | -40.31 | -0.85 | 4726.97 | 4742.64 | 4624.34 | 0 |
| 1731951000 | 4726.97 | 43.39 | 0.93 | 4683.58 | 4727.77 | 4683.58 | 0 |
| 1731691800 | 4683.58 | 63.66 | 1.38 | 4619.92 | 4685.84 | 4597.4399 | 0 |
| 1731605400 | 4619.92 | 19.01 | 0.41 | 4600.91 | 4625.47 | 4595.22 | 0 |
| 1731519000 | 4600.91 | 43.57 | 0.96 | 4557.34 | 4621.49 | 4552.68 | 0 |
| 1731432600 | 4557.34 | -50.56 | -1.10 | 4607.9 | 4607.9 | 4547.82 | 0 |
| 1731346200 | 4607.9 | 97.36 | 2.16 | 4510.54 | 4615.85 | 4510.54 | 0 |
| 1731087000 | 4510.54 | -117.18 | -2.53 | 4627.72 | 4627.72 | 4501.82 | 0 |
| 1731000600 | 4627.72 | -51.28 | -1.10 | 4679 | 4688.88 | 4625.14 | 0 |
| 1730914200 | 4679 | 51.25 | 1.11 | 4627.75 | 4713.78 | 4627.75 | 0 |
| 1730827800 | 4627.75 | 27.88 | 0.61 | 4599.87 | 4632 | 4582.4799 | 0 |
| 1730741400 | 4599.87 | 53.63 | 1.18 | 4546.24 | 4629.02 | 4545.37 | 0 |
| 1730482200 | 4546.24 | 28.97 | 0.64 | 4517.27 | 4574.68 | 4512.24 | 0 |
| 1730395800 | 4517.27 | 0.6 | 0.01 | 4516.67 | 4561.75 | 4500.05 | 0 |
| 1730309400 | 4516.67 | -8.06 | -0.18 | 4524.7299 | 4585.84 | 4489.78 | 0 |
| 1730223000 | 4524.7299 | 44.02 | 0.98 | 4480.71 | 4614.4399 | 4480.71 | 0 |
| 1730136600 | 4480.71 | 26.05 | 0.58 | 4454.66 | 4494.79 | 4414.08 | 0 |
| 1729873800 | 4454.66 | -63.74 | -1.41 | 4518.4 | 4560.81 | 4454.66 | 0 |
| 1729787400 | 4518.4 | 45.62 | 1.02 | 4472.78 | 4548.38 | 4472.63 | 0 |
| 1729701000 | 4472.78 | -27.54 | -0.61 | 4500.32 | 4536.17 | 4454.92 | 0 |
| 1729614600 | 4500.32 | 36.69 | 0.82 | 4463.63 | 4505.78 | 4439.27 | 0 |
| 1729528200 | 4463.63 | -35.03 | -0.78 | 4498.66 | 4503.05 | 4457.12 | 0 |
| 1729269000 | 4498.66 | 3.89 | 0.09 | 4494.77 | 4507.62 | 4465.71 | 0 |
| 1729182600 | 4494.77 | 61.85 | 1.40 | 4432.92 | 4506.51 | 4431.84 | 0 |
| 1729096200 | 4432.92 | 33.72 | 0.77 | 4399.2 | 4441.89 | 4394.7299 | 0 |
| 1729009800 | 4399.2 | -17.43 | -0.39 | 4416.63 | 4418.12 | 4375.32 | 0 |
| 1728923400 | 4416.63 | -2.12 | -0.05 | 4418.75 | 4423.87 | 4377.85 | 0 |
| 1728664200 | 4418.75 | 27.65 | 0.63 | 4391.1 | 4418.75 | 4365.49 | 0 |
| 1728577800 | 4391.1 | 17.82 | 0.41 | 4373.28 | 4406.8 | 4372.47 | 0 |
| 1728491400 | 4373.28 | 34.54 | 0.80 | 4338.74 | 4375 | 4326.42 | 0 |
| 1728405000 | 4338.74 | -126.25 | -2.83 | 4464.99 | 4464.99 | 4327.16 | 0 |
| 1728318600 | 4464.99 | 44.6 | 1.01 | 4420.39 | 4472.56 | 4410.68 | 0 |
| 1728059400 | 4420.39 | 85.22 | 1.97 | 4335.17 | 4442.92 | 4317.41 | 0 |
| 1727973000 | 4335.17 | 21.1 | 0.49 | 4314.07 | 4368.34 | 4295.49 | 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
