Hot Features
プレミアム
FTSE 350 Real Estate Investment Trusts Index (NMX351020)
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 | 84.19 | 4.3987105336 | 1913.97 | 2026.91 | 1903.52 | 0 | 0 | IX |
| 4 | 11.63 | 0.585442958324 | 1986.53 | 2026.91 | 1889.22 | 0 | 0 | IX |
| 12 | -265.13 | -11.7143627198 | 2263.29 | 2339.92 | 1889.22 | 0 | 0 | IX |
| 26 | -356.6 | -15.1437938474 | 2354.76 | 2485.9 | 1889.22 | 0 | 0 | IX |
| 52 | -222.28 | -10.0106285241 | 2220.44 | 2485.9 | 1889.22 | 0 | 0 | IX |
| 156 | -1377.23 | -40.8020999055 | 3375.39 | 3423.02 | 1870.38 | 0 | 0 | IX |
| 260 | -1321.47 | -39.8077496588 | 3319.63 | 3522.21 | 87.89 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2022.84 | 30.7 | 1.54 | 1992.14 | 2026.91 | 1991.79 | 0 |
| 1737048600 | 1992.14 | 0.45 | 0.02 | 1991.69 | 1998.36 | 1964.62 | 0 |
| 1736962200 | 1991.69 | 74.87 | 3.91 | 1916.82 | 2000.4 | 1916.82 | 0 |
| 1736875800 | 1916.82 | 11.62 | 0.61 | 1905.2 | 1922.63 | 1904.87 | 0 |
| 1736789400 | 1905.2 | -4.61 | -0.24 | 1913.97 | 1914.22 | 1903.52 | 0 |
| 1736530200 | 1909.81 | -17.45 | -0.91 | 1927.26 | 1933.14 | 1889.22 | 0 |
| 1736443800 | 1927.26 | 4.24 | 0.22 | 1923.02 | 1927.26 | 1896.34 | 0 |
| 1736357400 | 1923.02 | -50.47 | -2.56 | 1973.49 | 1979.71 | 1909.86 | 0 |
| 1736271000 | 1973.49 | -23.27 | -1.17 | 1996.76 | 2007.85 | 1972.98 | 0 |
| 1736184600 | 1996.76 | -6.53 | -0.33 | 2003.29 | 2011.86 | 1988.35 | 0 |
| 1735925400 | 2003.29 | 0.82 | 0.04 | 2002.47 | 2005.43 | 1990.78 | 0 |
| 1735839000 | 2002.47 | -3.42 | -0.17 | 2005.89 | 2013.84 | 1992.25 | 0 |
| 1735666200 | 2005.89 | 18.49 | 0.93 | 1987.4 | 2014.52 | 1985.64 | 0 |
| 1735579800 | 1987.4 | -7.74 | -0.39 | 1995.14 | 1995.14 | 1976.56 | 0 |
| 1735320600 | 1995.14 | -5.43 | -0.27 | 2000.57 | 2000.57 | 1986.16 | 0 |
| 1735061400 | 2000.57 | 12.49 | 0.63 | 1988.08 | 2001.59 | 1988.05 | 0 |
| 1734975000 | 1988.08 | 1.55 | 0.08 | 1986.53 | 1990.44 | 1973.25 | 0 |
| 1734715800 | 1986.53 | 23.53 | 1.20 | 1963 | 1991.11 | 1957.91 | 0 |
| 1734629400 | 1963 | -49.71 | -2.47 | 2012.71 | 2012.71 | 1958.16 | 0 |
| 1734543000 | 2012.71 | 5.36 | 0.27 | 2007.35 | 2022.11 | 2007.2 | 0 |
| 1734456600 | 2007.35 | -10.43 | -0.52 | 2017.78 | 2017.78 | 1993.95 | 0 |
| 1734370200 | 2017.78 | -27.11 | -1.33 | 2044.89 | 2049.2 | 2011.52 | 0 |
| 1734111000 | 2044.89 | -10.86 | -0.53 | 2055.75 | 2060.68 | 2044.42 | 0 |
| 1734024600 | 2055.75 | -0.39 | -0.02 | 2056.14 | 2061.13 | 2038.67 | 0 |
| 1733938200 | 2056.14 | -29.04 | -1.39 | 2085.18 | 2085.18 | 2052.04 | 0 |
| 1733851800 | 2085.18 | -1.53 | -0.07 | 2086.71 | 2089.77 | 2071.8 | 0 |
| 1733765400 | 2086.71 | -25.82 | -1.22 | 2112.53 | 2119.6 | 2080.39 | 0 |
| 1733506200 | 2112.53 | -1.79 | -0.08 | 2114.32 | 2127.43 | 2109.54 | 0 |
| 1733419800 | 2114.32 | -40.92 | -1.90 | 2155.2399 | 2155.2399 | 2113.85 | 0 |
| 1733333400 | 2155.2399 | 23.94 | 1.12 | 2131.3 | 2159.65 | 2128.11 | 0 |
| 1733247000 | 2131.3 | -4.23 | -0.20 | 2135.53 | 2144.48 | 2126.51 | 0 |
| 1733160600 | 2135.53 | -27.53 | -1.27 | 2163.06 | 2163.06 | 2126.16 | 0 |
| 1732901400 | 2163.06 | -3.44 | -0.16 | 2166.5 | 2173.28 | 2156.16 | 0 |
| 1732815000 | 2166.5 | -11.23 | -0.52 | 2177.73 | 2182.37 | 2161.33 | 0 |
| 1732728600 | 2177.73 | 32.11 | 1.50 | 2145.62 | 2180.05 | 2142.5 | 0 |
| 1732642200 | 2145.62 | -14.67 | -0.68 | 2160.29 | 2163.26 | 2142.2199 | 0 |
| 1732555800 | 2160.29 | 17.63 | 0.82 | 2142.66 | 2171.4699 | 2133.6 | 0 |
| 1732296600 | 2142.66 | 50.2 | 2.40 | 2092.46 | 2145.29 | 2092.32 | 0 |
| 1732210200 | 2092.46 | 3.31 | 0.16 | 2089.15 | 2092.46 | 2071.26 | 0 |
| 1732123800 | 2089.15 | -34.36 | -1.62 | 2123.51 | 2124.4699 | 2076.62 | 0 |
| 1732037400 | 2123.51 | 15.78 | 0.75 | 2107.73 | 2126.14 | 2099.9899 | 0 |
| 1731951000 | 2107.73 | -32.91 | -1.54 | 2140.64 | 2148.44 | 2102.88 | 0 |
| 1731691800 | 2140.64 | 9.4 | 0.44 | 2131.2399 | 2149.7199 | 2124.7199 | 0 |
| 1731605400 | 2131.2399 | 28.24 | 1.34 | 2103 | 2134.18 | 2101.87 | 0 |
| 1731519000 | 2103 | -44.98 | -2.09 | 2147.98 | 2147.98 | 2098.2 | 0 |
| 1731432600 | 2147.98 | -26.71 | -1.23 | 2174.69 | 2174.69 | 2146.86 | 0 |
| 1731346200 | 2174.69 | 2.19 | 0.10 | 2172.5 | 2188.17 | 2169.35 | 0 |
| 1731087000 | 2172.5 | 15.54 | 0.72 | 2156.96 | 2176.48 | 2154.91 | 0 |
| 1731000600 | 2156.96 | 27.28 | 1.28 | 2129.68 | 2160.67 | 2128.81 | 0 |
| 1730914200 | 2129.68 | -48.56 | -2.23 | 2178.2399 | 2206.21 | 2127.84 | 0 |
| 1730827800 | 2178.2399 | -12.41 | -0.57 | 2190.65 | 2199.77 | 2178.2399 | 0 |
| 1730741400 | 2190.65 | -6.2 | -0.28 | 2196.85 | 2211.19 | 2186.92 | 0 |
| 1730482200 | 2196.85 | -2.88 | -0.13 | 2199.73 | 2214.79 | 2184.54 | 0 |
| 1730395800 | 2199.73 | -70.42 | -3.10 | 2270.15 | 2270.15 | 2189.06 | 0 |
| 1730309400 | 2270.15 | 4.51 | 0.20 | 2265.64 | 2339.92 | 2259.28 | 0 |
| 1730223000 | 2265.64 | -19.15 | -0.84 | 2284.79 | 2299.2199 | 2258.95 | 0 |
| 1730136600 | 2284.79 | 21.5 | 0.95 | 2263.29 | 2287.12 | 2261.04 | 0 |
| 1729873800 | 2263.29 | -8.62 | -0.38 | 2271.91 | 2274.62 | 2260.45 | 0 |
| 1729787400 | 2271.91 | -8.03 | -0.35 | 2279.94 | 2290.69 | 2271.91 | 0 |
| 1729701000 | 2279.94 | -3.11 | -0.14 | 2283.05 | 2293.56 | 2271.3 | 0 |
| 1729614600 | 2283.05 | -21.52 | -0.93 | 2304.57 | 2305.15 | 2268.82 | 0 |
| 1729528200 | 2304.57 | -37.05 | -1.58 | 2341.62 | 2350.4899 | 2304.05 | 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
