Hot Features
プレミアム
FTSE 350 Life Insurance Index (NMX303010)
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 | 145.74 | 2.49560349802 | 5839.87 | 6048.89 | 5794.16 | 0 | 0 | IX |
| 4 | 440.86 | 7.95094458722 | 5544.75 | 6048.89 | 5544.75 | 0 | 0 | IX |
| 12 | 541.26 | 9.94168266184 | 5444.35 | 6048.89 | 5249.48 | 0 | 0 | IX |
| 26 | 425.12 | 7.64536938291 | 5560.49 | 6048.89 | 5169.43 | 0 | 0 | IX |
| 52 | 263.94 | 4.61298886514 | 5721.67 | 6317.41 | 5169.43 | 0 | 0 | IX |
| 156 | -1546.56 | -20.5327282841 | 7532.17 | 7966.41 | 5169.43 | 0 | 0 | IX |
| 260 | -2225.33 | -27.1020126806 | 8210.94 | 8482.02 | 90.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5985.61 | -8.98 | -0.15 | 5994.59 | 6048.89 | 5945.35 | 0 |
| 1739467800 | 5994.59 | 54.93 | 0.92 | 5939.66 | 6030.04 | 5934.53 | 0 |
| 1739381400 | 5939.66 | 130.12 | 2.24 | 5809.54 | 6029.1 | 5809.54 | 0 |
| 1739295000 | 5809.54 | -73.96 | -1.26 | 5883.5 | 5883.5 | 5804.88 | 0 |
| 1739208600 | 5883.5 | 76.26 | 1.31 | 5807.24 | 5893.43 | 5796.11 | 0 |
| 1738949400 | 5807.24 | -32.63 | -0.56 | 5839.87 | 6019.38 | 5794.16 | 0 |
| 1738863000 | 5839.87 | 114.76 | 2.00 | 5725.11 | 5878.87 | 5725.11 | 0 |
| 1738776600 | 5725.11 | -24.26 | -0.42 | 5749.37 | 5751.9399 | 5703.36 | 0 |
| 1738690200 | 5749.37 | -8.06 | -0.14 | 5757.43 | 5762.55 | 5710.14 | 0 |
| 1738603800 | 5757.43 | -109.72 | -1.87 | 5867.15 | 5867.15 | 5685.6 | 0 |
| 1738344600 | 5867.15 | -16.12 | -0.27 | 5883.27 | 5900.97 | 5854.5 | 0 |
| 1738258200 | 5883.27 | 81.65 | 1.41 | 5801.62 | 5899.31 | 5801.62 | 0 |
| 1738171800 | 5801.62 | 75.7 | 1.32 | 5725.92 | 5818.7 | 5725.92 | 0 |
| 1738085400 | 5725.92 | -1.33 | -0.02 | 5727.25 | 5769.21 | 5719.93 | 0 |
| 1737999000 | 5727.25 | 5.34 | 0.09 | 5721.91 | 5769.17 | 5676.33 | 0 |
| 1737739800 | 5721.91 | 2.15 | 0.04 | 5719.76 | 5785.7 | 5702.9799 | 0 |
| 1737653400 | 5719.76 | 11.25 | 0.20 | 5708.51 | 5726.3 | 5677.08 | 0 |
| 1737567000 | 5708.51 | 55.8 | 0.99 | 5652.71 | 5743.07 | 5637.36 | 0 |
| 1737480600 | 5652.71 | -9.71 | -0.17 | 5662.42 | 5676.5 | 5625.07 | 0 |
| 1737394200 | 5662.42 | 3.6 | 0.06 | 5658.82 | 5681.68 | 5627.7 | 0 |
| 1737135000 | 5658.82 | 114.07 | 2.06 | 5544.75 | 5667.13 | 5544.75 | 0 |
| 1737048600 | 5544.75 | 59.55 | 1.09 | 5485.2 | 5544.75 | 5485.2 | 0 |
| 1736962200 | 5485.2 | 165.87 | 3.12 | 5319.33 | 5485.71 | 5319.33 | 0 |
| 1736875800 | 5319.33 | 45.83 | 0.87 | 5273.5 | 5328.58 | 5273.5 | 0 |
| 1736789400 | 5273.5 | -14.83 | -0.28 | 5285.1 | 5296.41 | 5249.4799 | 0 |
| 1736530200 | 5288.33 | -124.27 | -2.30 | 5412.6 | 5412.6 | 5281.74 | 0 |
| 1736443800 | 5412.6 | 47.78 | 0.89 | 5364.82 | 5415.02 | 5310.86 | 0 |
| 1736357400 | 5364.82 | -174.35 | -3.15 | 5539.17 | 5539.17 | 5323.56 | 0 |
| 1736271000 | 5539.17 | -30.78 | -0.55 | 5569.95 | 5576.17 | 5498.27 | 0 |
| 1736184600 | 5569.95 | 86.75 | 1.58 | 5483.2 | 5569.95 | 5481.29 | 0 |
| 1735925400 | 5483.2 | -51.08 | -0.92 | 5534.28 | 5535.78 | 5476.14 | 0 |
| 1735839000 | 5534.28 | 26.71 | 0.48 | 5507.57 | 5538.34 | 5475.29 | 0 |
| 1735666200 | 5507.57 | 50.63 | 0.93 | 5456.9399 | 5516.74 | 5443.52 | 0 |
| 1735579800 | 5456.9399 | -14.14 | -0.26 | 5471.08 | 5473.35 | 5428.86 | 0 |
| 1735320600 | 5471.08 | 29.11 | 0.53 | 5441.97 | 5473.7299 | 5432.99 | 0 |
| 1735061400 | 5441.97 | 13.43 | 0.25 | 5428.54 | 5464.57 | 5428.54 | 0 |
| 1734975000 | 5428.54 | 30.57 | 0.57 | 5397.97 | 5428.54 | 5362.86 | 0 |
| 1734715800 | 5397.97 | -10.15 | -0.19 | 5408.12 | 5416.24 | 5342.93 | 0 |
| 1734629400 | 5408.12 | -44.28 | -0.81 | 5452.4 | 5452.4 | 5363.12 | 0 |
| 1734543000 | 5452.4 | -16.16 | -0.30 | 5468.56 | 5496.66 | 5444.29 | 0 |
| 1734456600 | 5468.56 | -41.78 | -0.76 | 5510.34 | 5510.52 | 5448.72 | 0 |
| 1734370200 | 5510.34 | -79.47 | -1.42 | 5589.81 | 5589.81 | 5508.25 | 0 |
| 1734111000 | 5589.81 | -21.41 | -0.38 | 5611.22 | 5631.4 | 5567.45 | 0 |
| 1734024600 | 5611.22 | -42.28 | -0.75 | 5653.5 | 5683.1899 | 5611.22 | 0 |
| 1733938200 | 5653.5 | 1.03 | 0.02 | 5652.47 | 5700.78 | 5604.04 | 0 |
| 1733851800 | 5652.47 | -84.34 | -1.47 | 5736.81 | 5736.81 | 5634.56 | 0 |
| 1733765400 | 5736.81 | 47.87 | 0.84 | 5688.9399 | 5770.34 | 5688.9399 | 0 |
| 1733506200 | 5688.9399 | -16.73 | -0.29 | 5705.67 | 5741.13 | 5675.4 | 0 |
| 1733419800 | 5705.67 | 81.35 | 1.45 | 5624.32 | 5709.7 | 5594.78 | 0 |
| 1733333400 | 5624.32 | 123.27 | 2.24 | 5501.05 | 5624.32 | 5501.05 | 0 |
| 1733247000 | 5501.05 | -34.37 | -0.62 | 5535.42 | 5579.6 | 5501.05 | 0 |
| 1733160600 | 5535.42 | 43.84 | 0.80 | 5491.58 | 5561.49 | 5456.74 | 0 |
| 1732901400 | 5491.58 | -22.59 | -0.41 | 5514.17 | 5520.12 | 5450 | 0 |
| 1732815000 | 5514.17 | 5.92 | 0.11 | 5508.25 | 5533.33 | 5456.47 | 0 |
| 1732728600 | 5508.25 | 35.22 | 0.64 | 5473.03 | 5525.24 | 5473.03 | 0 |
| 1732642200 | 5473.03 | -87.8 | -1.58 | 5560.83 | 5560.83 | 5467.4799 | 0 |
| 1732555800 | 5560.83 | 90.22 | 1.65 | 5470.61 | 5570.7 | 5470.61 | 0 |
| 1732296600 | 5470.61 | 26.26 | 0.48 | 5444.35 | 5494.25 | 5442.74 | 0 |
| 1732210200 | 5444.35 | 37.01 | 0.68 | 5407.34 | 5453.12 | 5369.85 | 0 |
| 1732123800 | 5407.34 | -1.36 | -0.03 | 5408.7 | 5448.22 | 5407.34 | 0 |
| 1732037400 | 5408.7 | -64.11 | -1.17 | 5472.81 | 5516.43 | 5372.46 | 0 |
| 1731951000 | 5472.81 | 9.27 | 0.17 | 5463.54 | 5498.43 | 5443.2 | 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
