Hot Features
プレミアム
FTSE 350 Investment Banking and Brokerage Services Index (NMX302020)
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 | -650.25 | -4.394501551 | 14796.9 | 14879.74 | 13902.81 | 0 | 0 | IX |
| 4 | -739.69 | -4.96891781324 | 14886.34 | 15173.26 | 13902.81 | 0 | 0 | IX |
| 12 | 6.11 | 0.043209099511 | 14140.54 | 15784.99 | 13692.8 | 0 | 0 | IX |
| 26 | 625.68 | 4.62747864983 | 13520.97 | 15784.99 | 13135.58 | 0 | 0 | IX |
| 52 | 2305.41 | 19.4693292257 | 11841.24 | 15784.99 | 11501.64 | 0 | 0 | IX |
| 156 | 2731.74 | 23.9313319159 | 11414.91 | 15784.99 | 8192.29 | 0 | 0 | IX |
| 260 | 14031.4 | 12174.7505423 | 115.25 | 15784.99 | 115.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 14146.65 | -3.41 | -0.02 | 14150.06 | 14171.13 | 13902.81 | 0 |
| 1743525000 | 14150.06 | 73.63 | 0.52 | 14076.43 | 14299.93 | 14070.94 | 0 |
| 1743438600 | 14076.43 | -416.3 | -2.87 | 14492.73 | 14492.73 | 14010.65 | 0 |
| 1743183000 | 14492.73 | -92.03 | -0.63 | 14584.76 | 14584.76 | 14382.45 | 0 |
| 1743096600 | 14584.76 | -150.25 | -1.02 | 14735.01 | 14741.24 | 14423.6 | 0 |
| 1743010200 | 14735.01 | -61.89 | -0.42 | 14796.9 | 14879.74 | 14722.17 | 0 |
| 1742923800 | 14796.9 | 100.64 | 0.68 | 14696.26 | 14863.71 | 14663.83 | 0 |
| 1742837400 | 14696.26 | 66.46 | 0.45 | 14629.8 | 14771.11 | 14601.77 | 0 |
| 1742578200 | 14629.8 | -15.14 | -0.10 | 14644.94 | 14733.52 | 14551.48 | 0 |
| 1742491800 | 14644.94 | -237.84 | -1.60 | 14882.78 | 14891.58 | 14353.18 | 0 |
| 1742405400 | 14882.78 | 25.38 | 0.17 | 14857.4 | 14929.94 | 14770.03 | 0 |
| 1742319000 | 14857.4 | 57.35 | 0.39 | 14800.05 | 14924.53 | 14780.24 | 0 |
| 1742232600 | 14800.05 | 108.61 | 0.74 | 14691.44 | 14800.05 | 14626.68 | 0 |
| 1741973400 | 14691.44 | 221.1 | 1.53 | 14470.34 | 14739.04 | 14436.09 | 0 |
| 1741887000 | 14470.34 | -237.16 | -1.61 | 14707.5 | 14779.88 | 14470.34 | 0 |
| 1741800600 | 14707.5 | 216.17 | 1.49 | 14491.33 | 14746.86 | 14489.05 | 0 |
| 1741714200 | 14491.33 | -50.23 | -0.35 | 14541.56 | 14611.41 | 14415.54 | 0 |
| 1741627800 | 14541.56 | -436.79 | -2.92 | 14978.35 | 15011.29 | 14540.28 | 0 |
| 1741368600 | 14978.35 | 15.22 | 0.10 | 14963.13 | 15015.84 | 14717.66 | 0 |
| 1741282200 | 14963.13 | -15.59 | -0.10 | 14978.72 | 15141.25 | 14739.06 | 0 |
| 1741195800 | 14978.72 | 92.38 | 0.62 | 14886.34 | 15173.26 | 14878.9 | 0 |
| 1741109400 | 14886.34 | -449 | -2.93 | 15335.34 | 15354.78 | 14871.45 | 0 |
| 1741023000 | 15335.34 | 211.68 | 1.40 | 15123.66 | 15384.57 | 15102.91 | 0 |
| 1740763800 | 15123.66 | -153.35 | -1.00 | 15277.01 | 15277.01 | 15043.26 | 0 |
| 1740677400 | 15277.01 | -231.38 | -1.49 | 15508.39 | 15508.39 | 15141.04 | 0 |
| 1740591000 | 15508.39 | 165.98 | 1.08 | 15342.41 | 15551.57 | 15342.41 | 0 |
| 1740504600 | 15342.41 | -81.37 | -0.53 | 15423.78 | 15489.86 | 15312.07 | 0 |
| 1740418200 | 15423.78 | -106.37 | -0.68 | 15530.15 | 15564.57 | 15276.35 | 0 |
| 1740159000 | 15530.15 | 16.81 | 0.11 | 15513.34 | 15615.71 | 15469.1 | 0 |
| 1740072600 | 15513.34 | -53.2 | -0.34 | 15566.54 | 15660.66 | 15493.13 | 0 |
| 1739986200 | 15566.54 | -145.1 | -0.92 | 15711.64 | 15740.28 | 15513.78 | 0 |
| 1739899800 | 15711.64 | 4.87 | 0.03 | 15706.77 | 15784.99 | 15601.61 | 0 |
| 1739813400 | 15706.77 | 154.46 | 0.99 | 15552.31 | 15706.77 | 15548.87 | 0 |
| 1739554200 | 15552.31 | 48.21 | 0.31 | 15504.1 | 15590.91 | 15490.04 | 0 |
| 1739467800 | 15504.1 | 90.46 | 0.59 | 15413.64 | 15555.29 | 15413.64 | 0 |
| 1739381400 | 15413.64 | -12.87 | -0.08 | 15426.51 | 15543.16 | 15391.38 | 0 |
| 1739295000 | 15426.51 | -65.79 | -0.42 | 15492.3 | 15520.67 | 15384.47 | 0 |
| 1739208600 | 15492.3 | 116.81 | 0.76 | 15375.49 | 15550.29 | 15375.49 | 0 |
| 1738949400 | 15375.49 | -134.09 | -0.86 | 15509.58 | 15554.94 | 15364.06 | 0 |
| 1738863000 | 15509.58 | 193.16 | 1.26 | 15316.42 | 15570.25 | 15316.42 | 0 |
| 1738776600 | 15316.42 | 187.81 | 1.24 | 15128.61 | 15317.1 | 15037.36 | 0 |
| 1738690200 | 15128.61 | -67.11 | -0.44 | 15195.72 | 15206.65 | 15089.58 | 0 |
| 1738603800 | 15195.72 | -38.53 | -0.25 | 15234.25 | 15234.25 | 14911.41 | 0 |
| 1738344600 | 15234.25 | 160.08 | 1.06 | 15074.17 | 15244.85 | 15028.5 | 0 |
| 1738258200 | 15074.17 | 267.94 | 1.81 | 14806.23 | 15074.17 | 14772.23 | 0 |
| 1738171800 | 14806.23 | 15.43 | 0.10 | 14790.8 | 14912.46 | 14788.84 | 0 |
| 1738085400 | 14790.8 | 117.4 | 0.80 | 14673.4 | 14869.06 | 14666.49 | 0 |
| 1737999000 | 14673.4 | -140.98 | -0.95 | 14814.38 | 14814.38 | 14642.58 | 0 |
| 1737739800 | 14814.38 | -140.07 | -0.94 | 14954.45 | 15019.48 | 14801.91 | 0 |
| 1737653400 | 14954.45 | 5.37 | 0.04 | 14949.08 | 14994.43 | 14895.96 | 0 |
| 1737567000 | 14949.08 | 203.6 | 1.38 | 14745.48 | 14954.57 | 14745.48 | 0 |
| 1737480600 | 14745.48 | 138.83 | 0.95 | 14606.65 | 14779.21 | 14606.65 | 0 |
| 1737394200 | 14606.65 | 98.52 | 0.68 | 14508.13 | 14645.39 | 14495.06 | 0 |
| 1737135000 | 14508.13 | 81.54 | 0.57 | 14426.59 | 14558.73 | 14405.99 | 0 |
| 1737048600 | 14426.59 | 256.46 | 1.81 | 14170.13 | 14426.59 | 14170.13 | 0 |
| 1736962200 | 14170.13 | 334.74 | 2.42 | 13835.39 | 14203.54 | 13835.39 | 0 |
| 1736875800 | 13835.39 | 49.32 | 0.36 | 13786.07 | 13938.15 | 13734.61 | 0 |
| 1736789400 | 13786.07 | -27.28 | -0.20 | 13715.1 | 13808.85 | 13692.8 | 0 |
| 1736530200 | 13813.35 | -247.77 | -1.76 | 14061.12 | 14098.24 | 13804.95 | 0 |
| 1736443800 | 14061.12 | 138.17 | 0.99 | 13922.95 | 14113.07 | 13851.7 | 0 |
| 1736357400 | 13922.95 | -217.59 | -1.54 | 14140.54 | 14227.76 | 13890.99 | 0 |
| 1736271000 | 14140.54 | -66.92 | -0.47 | 14207.46 | 14278.4 | 14068.86 | 0 |
| 1736184600 | 14207.46 | 87.68 | 0.62 | 14119.78 | 14251.93 | 14092.02 | 0 |
| 1735925400 | 14119.78 | -50.7 | -0.36 | 14170.48 | 14187.48 | 14117.37 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
