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チャート、分析ツール、価格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 | -389.68 | -2.51190265926 | 15513.34 | 15615.71 | 15043.26 | 0 | 0 | IX |
| 4 | 49.49 | 0.328309950067 | 15074.17 | 15784.99 | 14911.41 | 0 | 0 | IX |
| 12 | 631.41 | 4.35688040159 | 14492.25 | 15784.99 | 13692.8 | 0 | 0 | IX |
| 26 | 1567.52 | 11.5631735878 | 13556.14 | 15784.99 | 13078.2 | 0 | 0 | IX |
| 52 | 3976.91 | 35.6777536053 | 11146.75 | 15784.99 | 10903.81 | 0 | 0 | IX |
| 156 | 4237.28 | 38.9227640409 | 10886.38 | 15784.99 | 8192.29 | 0 | 0 | IX |
| 260 | 15008.41 | 13022.4815618 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735839000 | 14170.48 | 60.19 | 0.43 | 14110.29 | 14191.3 | 14088.62 | 0 |
| 1735666200 | 14110.29 | 83.97 | 0.60 | 14026.32 | 14136.82 | 13972.48 | 0 |
| 1735579800 | 14026.32 | -80.07 | -0.57 | 14106.39 | 14108.84 | 13961.16 | 0 |
| 1735320600 | 14106.39 | 11.3 | 0.08 | 14095.09 | 14132.23 | 14078.76 | 0 |
| 1735061400 | 14095.09 | 135.39 | 0.97 | 13959.7 | 14095.09 | 13959.59 | 0 |
| 1734975000 | 13959.7 | -18.52 | -0.13 | 13978.22 | 13980.15 | 13832.69 | 0 |
| 1734715800 | 13978.22 | -41.38 | -0.30 | 14019.6 | 14024.42 | 13810.59 | 0 |
| 1734629400 | 14019.6 | -182.37 | -1.28 | 14201.97 | 14201.97 | 13887.56 | 0 |
| 1734543000 | 14201.97 | 31.32 | 0.22 | 14170.65 | 14266.66 | 14158.08 | 0 |
| 1734456600 | 14170.65 | -260.52 | -1.81 | 14431.17 | 14445.88 | 14170.65 | 0 |
| 1734370200 | 14431.17 | 82.59 | 0.58 | 14348.58 | 14467.47 | 14303.94 | 0 |
| 1734111000 | 14348.58 | 20.78 | 0.15 | 14327.8 | 14460.46 | 14304.1 | 0 |
| 1734024600 | 14327.8 | -23.13 | -0.16 | 14350.93 | 14425.4 | 14313.93 | 0 |
| 1733938200 | 14350.93 | 59.75 | 0.42 | 14291.18 | 14394.72 | 14224.23 | 0 |
| 1733851800 | 14291.18 | -135.89 | -0.94 | 14427.07 | 14427.07 | 14257.53 | 0 |
| 1733765400 | 14427.07 | -54.09 | -0.37 | 14481.16 | 14532.25 | 14408.43 | 0 |
| 1733506200 | 14481.16 | -11.09 | -0.08 | 14492.25 | 14514.74 | 14403.91 | 0 |
| 1733419800 | 14492.25 | -19.34 | -0.13 | 14511.59 | 14593.93 | 14453.65 | 0 |
| 1733333400 | 14511.59 | 54.13 | 0.37 | 14457.46 | 14556.09 | 14432.65 | 0 |
| 1733247000 | 14457.46 | 51.92 | 0.36 | 14405.54 | 14524.91 | 14400.8 | 0 |
| 1733160600 | 14405.54 | 29.89 | 0.21 | 14375.65 | 14464.72 | 14345.96 | 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
