Hot Features
プレミアム
FTSE 350 Banks Index (NMX301010)
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 | 55.79 | 1.20759666834 | 4619.92 | 4750 | 4597.44 | 0 | 0 | IX |
| 4 | 157.31 | 3.48154213881 | 4518.4 | 4750 | 4414.08 | 0 | 0 | IX |
| 12 | 368.62 | 8.55844665424 | 4307.09 | 4750 | 4171.01 | 0 | 0 | IX |
| 26 | 330.25 | 7.59988585788 | 4345.46 | 4750 | 3927.8 | 0 | 0 | IX |
| 52 | 1175.65 | 33.5894241813 | 3500.06 | 4750 | 3339.38 | 0 | 0 | IX |
| 156 | 1667.59 | 55.4362857865 | 3008.12 | 4750 | 2750.92 | 0 | 0 | IX |
| 260 | 1084.91 | 30.2136014259 | 3590.8 | 4750 | 62.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727886600 | 4314.07 | 30.5 | 0.71 | 4283.57 | 4344.34 | 4283.57 | 0 |
| 1727800200 | 4283.57 | -46.78 | -1.08 | 4330.35 | 4362.84 | 4248.55 | 0 |
| 1727713800 | 4330.35 | -69.22 | -1.57 | 4399.57 | 4399.57 | 4330.35 | 0 |
| 1727454600 | 4399.57 | 15.96 | 0.36 | 4383.61 | 4407.03 | 4357.01 | 0 |
| 1727368200 | 4383.61 | 92.99 | 2.17 | 4290.62 | 4396.04 | 4290.62 | 0 |
| 1727281800 | 4290.62 | -53.23 | -1.23 | 4343.85 | 4368.2 | 4285.38 | 0 |
| 1727195400 | 4343.85 | 41.47 | 0.96 | 4302.38 | 4397.28 | 4302.38 | 0 |
| 1727109000 | 4302.38 | 18.9 | 0.44 | 4283.4799 | 4315.29 | 4266.78 | 0 |
| 1726849800 | 4283.4799 | -53.49 | -1.23 | 4336.97 | 4336.97 | 4271.74 | 0 |
| 1726763400 | 4336.97 | 65.08 | 1.52 | 4271.89 | 4341 | 4271.32 | 0 |
| 1726677000 | 4271.89 | -29.06 | -0.68 | 4300.95 | 4300.95 | 4259.09 | 0 |
| 1726590600 | 4300.95 | 48.81 | 1.15 | 4252.14 | 4327.65 | 4252.14 | 0 |
| 1726504200 | 4252.14 | -13.26 | -0.31 | 4265.4 | 4265.4 | 4218.84 | 0 |
| 1726245000 | 4265.4 | 24.14 | 0.57 | 4241.26 | 4280.86 | 4239.05 | 0 |
| 1726158600 | 4241.26 | 40.3 | 0.96 | 4200.96 | 4281.56 | 4200.96 | 0 |
| 1726072200 | 4200.96 | 13.4 | 0.32 | 4187.56 | 4233 | 4171.01 | 0 |
| 1725985800 | 4187.56 | -82.44 | -1.93 | 4270 | 4290.96 | 4185.38 | 0 |
| 1725899400 | 4270 | 70.58 | 1.68 | 4199.42 | 4288.9799 | 4199.42 | 0 |
| 1725640200 | 4199.42 | -94.5 | -2.20 | 4293.92 | 4294.16 | 4192 | 0 |
| 1725553800 | 4293.92 | 35.26 | 0.83 | 4258.66 | 4339.38 | 4226.87 | 0 |
| 1725467400 | 4258.66 | 0.59 | 0.01 | 4258.07 | 4279.4399 | 4205.25 | 0 |
| 1725381000 | 4258.07 | -65.03 | -1.50 | 4323.1 | 4328.13 | 4241.07 | 0 |
| 1725294600 | 4323.1 | -16.25 | -0.37 | 4339.35 | 4363.67 | 4314.24 | 0 |
| 1725035400 | 4339.35 | 32.26 | 0.75 | 4307.09 | 4346.2 | 4307.09 | 0 |
| 1724949000 | 4307.09 | 20.67 | 0.48 | 4286.42 | 4331.38 | 4281.13 | 0 |
| 1724862600 | 4286.42 | -45.7 | -1.05 | 4332.12 | 4342.7 | 4256.4399 | 0 |
| 1724776200 | 4332.12 | 26.95 | 0.63 | 4305.17 | 4342.07 | 4290.36 | 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
