Hot Features
プレミアム
FTSE 350 Nonlife Insurance Index (NMX303020)
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 | 252.57 | 6.23939288388 | 4047.99 | 4331.26 | 4047.99 | 0 | 0 | IX |
| 4 | 298.03 | 7.44604037946 | 4002.53 | 4331.26 | 3948.65 | 0 | 0 | IX |
| 12 | 329.57 | 8.29944170094 | 3970.99 | 4331.26 | 3752.09 | 0 | 0 | IX |
| 26 | 375.96 | 9.57957498853 | 3924.6 | 4331.26 | 3424.67 | 0 | 0 | IX |
| 52 | 693.37 | 19.2218873971 | 3607.19 | 4331.26 | 3424.67 | 0 | 0 | IX |
| 156 | 1559.2 | 56.8768786296 | 2741.36 | 4331.26 | 2579.12 | 0 | 0 | IX |
| 260 | 1218.31 | 39.5266444967 | 3082.25 | 4331.26 | 94.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4251.96 | -37.93 | -0.88 | 4289.89 | 4325.14 | 4223.42 | 0 |
| 1741023000 | 4289.89 | 45.81 | 1.08 | 4244.08 | 4295.57 | 4220.71 | 0 |
| 1740763800 | 4244.08 | 33.11 | 0.79 | 4210.97 | 4249.43 | 4182.4399 | 0 |
| 1740677400 | 4210.97 | 43.02 | 1.03 | 4167.95 | 4210.97 | 4129.4 | 0 |
| 1740591000 | 4167.95 | 119.96 | 2.96 | 4047.99 | 4173.84 | 4047.99 | 0 |
| 1740504600 | 4047.99 | 37.69 | 0.94 | 4010.3 | 4061.73 | 3989.28 | 0 |
| 1740418200 | 4010.3 | 10.5 | 0.26 | 3999.8 | 4027.16 | 3984.38 | 0 |
| 1740159000 | 3999.8 | 35.44 | 0.89 | 3964.36 | 3999.8 | 3961.22 | 0 |
| 1740072600 | 3964.36 | -43.28 | -1.08 | 4007.64 | 4049.94 | 3948.65 | 0 |
| 1739986200 | 4007.64 | -75.05 | -1.84 | 4082.69 | 4094.47 | 3997.5 | 0 |
| 1739899800 | 4082.69 | -21.33 | -0.52 | 4104.02 | 4106.12 | 4072.1 | 0 |
| 1739813400 | 4104.02 | 34.58 | 0.85 | 4069.44 | 4104.02 | 4040.98 | 0 |
| 1739554200 | 4069.44 | 4.24 | 0.10 | 4065.2 | 4085.38 | 4041.01 | 0 |
| 1739467800 | 4065.2 | -19.95 | -0.49 | 4085.15 | 4110.4399 | 4022.96 | 0 |
| 1739381400 | 4085.15 | -6.55 | -0.16 | 4091.7 | 4109.29 | 4073.91 | 0 |
| 1739295000 | 4091.7 | -9.22 | -0.22 | 4100.92 | 4116.6 | 4088.05 | 0 |
| 1739208600 | 4100.92 | 3.86 | 0.09 | 4097.06 | 4127.06 | 4094.8 | 0 |
| 1738949400 | 4097.06 | -18.4 | -0.45 | 4115.46 | 4135.86 | 4095.98 | 0 |
| 1738863000 | 4115.46 | 76.07 | 1.88 | 4039.39 | 4125.11 | 4039.39 | 0 |
| 1738776600 | 4039.39 | 36.86 | 0.92 | 4002.53 | 4039.39 | 3977.28 | 0 |
| 1738690200 | 4002.53 | -11.27 | -0.28 | 4013.8 | 4013.8 | 3966.99 | 0 |
| 1738603800 | 4013.8 | -27.66 | -0.68 | 4041.46 | 4041.46 | 3993.67 | 0 |
| 1738344600 | 4041.46 | -0.84 | -0.02 | 4042.3 | 4053.77 | 4020.06 | 0 |
| 1738258200 | 4042.3 | -29.22 | -0.72 | 4071.52 | 4088.98 | 4040.56 | 0 |
| 1738171800 | 4071.52 | 107.37 | 2.71 | 3964.15 | 4082.92 | 3962.69 | 0 |
| 1738085400 | 3964.15 | -27.6 | -0.69 | 3991.75 | 4009.58 | 3962.33 | 0 |
| 1737999000 | 3991.75 | 10.86 | 0.27 | 3980.89 | 4010.72 | 3970.99 | 0 |
| 1737739800 | 3980.89 | -53.93 | -1.34 | 4034.82 | 4040.8 | 3975.45 | 0 |
| 1737653400 | 4034.82 | 11.36 | 0.28 | 4023.46 | 4042.67 | 4015.86 | 0 |
| 1737567000 | 4023.46 | 21.12 | 0.53 | 4002.34 | 4064.22 | 3995.91 | 0 |
| 1737480600 | 4002.34 | 35.7 | 0.90 | 3966.64 | 4019.24 | 3966.64 | 0 |
| 1737394200 | 3966.64 | -50.82 | -1.26 | 4017.46 | 4029.14 | 3966.64 | 0 |
| 1737135000 | 4017.46 | 55.91 | 1.41 | 3961.55 | 4036.64 | 3950.36 | 0 |
| 1737048600 | 3961.55 | 74.44 | 1.92 | 3887.11 | 3962.71 | 3887.11 | 0 |
| 1736962200 | 3887.11 | 79.49 | 2.09 | 3807.62 | 3889.5 | 3807.62 | 0 |
| 1736875800 | 3807.62 | 17.13 | 0.45 | 3790.49 | 3816.27 | 3772.59 | 0 |
| 1736789400 | 3790.49 | -8.47 | -0.22 | 3775.08 | 3797.6 | 3752.09 | 0 |
| 1736530200 | 3798.96 | -106.39 | -2.72 | 3905.35 | 3911.59 | 3789.94 | 0 |
| 1736443800 | 3905.35 | -27.8 | -0.71 | 3933.15 | 3933.15 | 3817.3 | 0 |
| 1736357400 | 3933.15 | -41.41 | -1.04 | 3974.56 | 3985.05 | 3910.14 | 0 |
| 1736271000 | 3974.56 | 3.45 | 0.09 | 3971.11 | 3977.99 | 3939.88 | 0 |
| 1736184600 | 3971.11 | -2.98 | -0.07 | 3974.09 | 3989.1 | 3948.34 | 0 |
| 1735925400 | 3974.09 | -13.02 | -0.33 | 3987.11 | 3996.23 | 3967.45 | 0 |
| 1735839000 | 3987.11 | 35.23 | 0.89 | 3951.88 | 3998.12 | 3933.97 | 0 |
| 1735666200 | 3951.88 | 28.81 | 0.73 | 3923.07 | 3954.59 | 3918.19 | 0 |
| 1735579800 | 3923.07 | -7.29 | -0.19 | 3930.36 | 3939.45 | 3901.34 | 0 |
| 1735320600 | 3930.36 | -3.73 | -0.09 | 3934.09 | 3934.09 | 3900.32 | 0 |
| 1735061400 | 3934.09 | -0.47 | -0.01 | 3934.56 | 3959.85 | 3926.49 | 0 |
| 1734975000 | 3934.56 | 48.37 | 1.24 | 3886.19 | 3934.56 | 3869.37 | 0 |
| 1734715800 | 3886.19 | -26.95 | -0.69 | 3913.14 | 3913.14 | 3849.41 | 0 |
| 1734629400 | 3913.14 | -2.26 | -0.06 | 3915.4 | 3915.4 | 3880.21 | 0 |
| 1734543000 | 3915.4 | -23.09 | -0.59 | 3938.49 | 3950.54 | 3890.93 | 0 |
| 1734456600 | 3938.49 | -53.8 | -1.35 | 3992.29 | 3992.29 | 3938.49 | 0 |
| 1734370200 | 3992.29 | -14.96 | -0.37 | 4007.25 | 4024.38 | 3992.29 | 0 |
| 1734111000 | 4007.25 | 57 | 1.44 | 3950.25 | 4007.25 | 3950.25 | 0 |
| 1734024600 | 3950.25 | -24.72 | -0.62 | 3974.97 | 3996.43 | 3950.25 | 0 |
| 1733938200 | 3974.97 | 3.98 | 0.10 | 3970.99 | 3979.03 | 3946.46 | 0 |
| 1733851800 | 3970.99 | -34.25 | -0.86 | 4005.24 | 4015.38 | 3954.14 | 0 |
| 1733765400 | 4005.24 | -2.56 | -0.06 | 4007.8 | 4033.81 | 3988.55 | 0 |
| 1733506200 | 4007.8 | 25.29 | 0.64 | 3982.51 | 4035.8 | 3979.07 | 0 |
| 1733419800 | 3982.51 | 96.74 | 2.49 | 3885.77 | 4005.37 | 3885.77 | 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
