Hot Features
プレミアム
FTSE 350 Automobiles and Parts Index (NMX401010)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -0.0656687590536 | 1035.5 | 1055.49 | 989.44 | 0 | 0 | IX |
| 4 | 9.28 | 0.904889131579 | 1025.54 | 1055.49 | 944.32 | 0 | 0 | IX |
| 12 | -17.44 | -1.65738505693 | 1052.26 | 1173.84 | 932.33 | 0 | 0 | IX |
| 26 | -77.78 | -6.99083228474 | 1112.6 | 1177.9 | 915.31 | 0 | 0 | IX |
| 52 | -475.32 | -31.4752274624 | 1510.14 | 1610.58 | 915.31 | 0 | 0 | IX |
| 156 | -2921.95 | -73.8468498295 | 3956.77 | 3991.62 | 915.31 | 0 | 0 | IX |
| 260 | -3551.89 | -77.4387305934 | 4586.71 | 5723.6 | 50.98 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1034.82 | 22.24 | 2.20 | 1012.58 | 1039.94 | 1004.04 | 0 |
| 1732210200 | 1012.58 | 10.5 | 1.05 | 1002.08 | 1013.34 | 1001.5 | 0 |
| 1732123800 | 1002.08 | -14.93 | -1.47 | 1017.01 | 1022.34 | 989.44 | 0 |
| 1732037400 | 1017.01 | -2.04 | -0.20 | 1019.05 | 1029.28 | 997.54 | 0 |
| 1731951000 | 1019.05 | -8.68 | -0.84 | 1027.73 | 1032.48 | 1009.91 | 0 |
| 1731691800 | 1027.73 | -7.77 | -0.75 | 1035.5 | 1055.49 | 1024.19 | 0 |
| 1731605400 | 1035.5 | 52.82 | 5.38 | 982.68 | 1037.59 | 977.7 | 0 |
| 1731519000 | 982.68 | 36.99 | 3.91 | 945.69 | 1028.7 | 944.5 | 0 |
| 1731432600 | 945.69 | -35.66 | -3.63 | 981.35 | 989.12 | 944.32 | 0 |
| 1731346200 | 981.35 | 9.79 | 1.01 | 971.56 | 994.36 | 970.44 | 0 |
| 1731087000 | 971.56 | -4 | -0.41 | 975.56 | 1002.77 | 968.5 | 0 |
| 1731000600 | 975.56 | 24.16 | 2.54 | 951.4 | 975.56 | 951.4 | 0 |
| 1730914200 | 951.4 | -2.9 | -0.30 | 954.3 | 978.47 | 948.51 | 0 |
| 1730827800 | 954.3 | 2.37 | 0.25 | 951.93 | 967.61 | 951.76 | 0 |
| 1730741400 | 951.93 | -3.7 | -0.39 | 955.63 | 972.84 | 950.95 | 0 |
| 1730482200 | 955.63 | -7.44 | -0.77 | 963.07 | 966.19 | 949.78 | 0 |
| 1730395800 | 963.07 | -14.77 | -1.51 | 977.84 | 985.52 | 954.82 | 0 |
| 1730309400 | 977.84 | -3.7 | -0.38 | 981.54 | 992.82 | 971.08 | 0 |
| 1730223000 | 981.54 | -7.48 | -0.76 | 989.02 | 999.1 | 976.75 | 0 |
| 1730136600 | 989.02 | -14.19 | -1.41 | 1003.21 | 1013.12 | 989.02 | 0 |
| 1729873800 | 1003.21 | -22.33 | -2.18 | 1025.54 | 1028.15 | 1001.67 | 0 |
| 1729787400 | 1025.54 | 13.74 | 1.36 | 1011.8 | 1033.88 | 1010.57 | 0 |
| 1729701000 | 1011.8 | -3.86 | -0.38 | 1015.66 | 1027.78 | 1008.05 | 0 |
| 1729614600 | 1015.66 | 9.65 | 0.96 | 1006.01 | 1016.07 | 996.68 | 0 |
| 1729528200 | 1006.01 | -18.38 | -1.79 | 1024.39 | 1038.6 | 999.93 | 0 |
| 1729269000 | 1024.39 | 47.16 | 4.83 | 977.23 | 1025.2 | 976.36 | 0 |
| 1729182600 | 977.23 | -11.04 | -1.12 | 988.27 | 995.97 | 977.23 | 0 |
| 1729096200 | 988.27 | -6.63 | -0.67 | 994.9 | 997.57 | 982.71 | 0 |
| 1729009800 | 994.9 | -5.72 | -0.57 | 1000.62 | 1011.55 | 994.9 | 0 |
| 1728923400 | 1000.62 | 64.42 | 6.88 | 936.2 | 1018.78 | 936.2 | 0 |
| 1728664200 | 936.2 | -30.62 | -3.17 | 966.82 | 966.82 | 932.33 | 0 |
| 1728577800 | 966.82 | -8.28 | -0.85 | 975.1 | 978.74 | 964.69 | 0 |
| 1728491400 | 975.1 | 4.17 | 0.43 | 970.93 | 986.47 | 970.93 | 0 |
| 1728405000 | 970.93 | -11.76 | -1.20 | 982.69 | 992.97 | 968.11 | 0 |
| 1728318600 | 982.69 | -7.73 | -0.78 | 990.42 | 1009.04 | 977.93 | 0 |
| 1728059400 | 990.42 | 25.14 | 2.60 | 965.28 | 995.26 | 965.28 | 0 |
| 1727973000 | 965.28 | -14.96 | -1.53 | 980.24 | 980.24 | 962.86 | 0 |
| 1727886600 | 980.24 | -28.55 | -2.83 | 1008.79 | 1008.94 | 977.76 | 0 |
| 1727800200 | 1008.79 | -30.47 | -2.93 | 1039.26 | 1048.82 | 1005.53 | 0 |
| 1727713800 | 1039.26 | -74.33 | -6.67 | 1113.59 | 1113.59 | 1029.18 | 0 |
| 1727454600 | 1113.59 | 36.18 | 3.36 | 1077.41 | 1119.91 | 1077.41 | 0 |
| 1727368200 | 1077.41 | -6.25 | -0.58 | 1083.66 | 1101.05 | 1077.41 | 0 |
| 1727281800 | 1083.66 | -7.28 | -0.67 | 1090.94 | 1101.35 | 1079.52 | 0 |
| 1727195400 | 1090.94 | -3.94 | -0.36 | 1094.88 | 1108.77 | 1090.94 | 0 |
| 1727109000 | 1094.88 | -12.27 | -1.11 | 1107.15 | 1119.33 | 1091.13 | 0 |
| 1726849800 | 1107.15 | -47.32 | -4.10 | 1154.47 | 1154.47 | 1106.08 | 0 |
| 1726763400 | 1154.47 | 10.35 | 0.90 | 1144.1199 | 1173.84 | 1144.1199 | 0 |
| 1726677000 | 1144.1199 | -1.66 | -0.14 | 1145.78 | 1150.59 | 1131.89 | 0 |
| 1726590600 | 1145.78 | 11.78 | 1.04 | 1134 | 1154.09 | 1134 | 0 |
| 1726504200 | 1134 | 65.2 | 6.10 | 1068.8 | 1144.49 | 1060.53 | 0 |
| 1726245000 | 1068.8 | 29 | 2.79 | 1039.8 | 1087 | 1036.71 | 0 |
| 1726158600 | 1039.8 | 30.28 | 3.00 | 1009.52 | 1055.17 | 1009.52 | 0 |
| 1726072200 | 1009.52 | -5.38 | -0.53 | 1014.9 | 1034.93 | 1008.25 | 0 |
| 1725985800 | 1014.9 | -30.76 | -2.94 | 1045.66 | 1048.18 | 1014.9 | 0 |
| 1725899400 | 1045.66 | 17.17 | 1.67 | 1028.49 | 1056.51 | 1025.69 | 0 |
| 1725640200 | 1028.49 | -32.66 | -3.08 | 1061.15 | 1064.6099 | 1023.65 | 0 |
| 1725553800 | 1061.15 | 19.49 | 1.87 | 1041.66 | 1078.08 | 1039.04 | 0 |
| 1725467400 | 1041.66 | 22.8 | 2.24 | 1018.86 | 1050.76 | 1004.51 | 0 |
| 1725381000 | 1018.86 | -14.69 | -1.42 | 1033.55 | 1041.3699 | 1008.16 | 0 |
| 1725294600 | 1033.55 | -28.84 | -2.71 | 1062.39 | 1065.55 | 1033.55 | 0 |
| 1725035400 | 1062.39 | 10.13 | 0.96 | 1052.26 | 1074.04 | 1042.46 | 0 |
| 1724949000 | 1052.26 | -11.61 | -1.09 | 1063.8699 | 1069.07 | 1052.17 | 0 |
| 1724862600 | 1063.8699 | -14.6 | -1.35 | 1078.47 | 1078.47 | 1059.06 | 0 |
| 1724776200 | 1078.47 | 7.7 | 0.72 | 1070.77 | 1093.75 | 1070.35 | 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
