Hot Features
プレミアム
FTSE 350 Consumer Services Total Return GBP Real Time (NMX402010)
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 | -113.23 | -2.60851135392 | 4340.79 | 4364.32 | 4200.07 | 0 | 0 | IX |
| 4 | 61.49 | 1.4759713591 | 4166.07 | 4532.99 | 4086.95 | 0 | 0 | IX |
| 12 | 363.78 | 9.41513233155 | 3863.78 | 4532.99 | 3480.09 | 0 | 0 | IX |
| 26 | 69.96 | 1.68270155859 | 4157.6 | 4532.99 | 3433.29 | 0 | 0 | IX |
| 52 | -91.44 | -2.11715674925 | 4319 | 4818.96 | 3433.29 | 0 | 0 | IX |
| 156 | 399.76 | 10.4435968441 | 3827.8 | 5004.91 | 3405.03 | 0 | 0 | IX |
| 260 | 1531.26 | 56.7911582539 | 2696.3 | 5004.91 | 2448.07 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 4280.21 | -49.9 | -1.15 | 4322.39 | 4364.32 | 4266.4799 | 0 |
| 1782318600 | 4330.11 | 80.49 | 1.89 | 4254.9399 | 4330.11 | 4200.07 | 0 |
| 1782232200 | 4249.62 | -49.24 | -1.15 | 4308.4399 | 4323.2299 | 4224.55 | 0 |
| 1782145800 | 4298.86 | 29.39 | 0.69 | 4276.1 | 4335.03 | 4231.27 | 0 |
| 1781886600 | 4269.47 | -52.81 | -1.22 | 4340.79 | 4340.79 | 4234.11 | 0 |
| 1781800200 | 4322.28 | 31.42 | 0.73 | 4317.46 | 4361.57 | 4252.32 | 0 |
| 1781713800 | 4290.86 | -76.67 | -1.76 | 4372.91 | 4372.91 | 4263.27 | 0 |
| 1781627400 | 4367.53 | -10.3 | -0.24 | 4389.59 | 4419.03 | 4310.4399 | 0 |
| 1781541000 | 4377.83 | -91.85 | -2.05 | 4461.36 | 4532.99 | 4376.52 | 0 |
| 1781281800 | 4469.68 | 169.09 | 3.93 | 4275.4 | 4472.99 | 4239.39 | 0 |
| 1781195400 | 4300.59 | -42.85 | -0.99 | 4352.21 | 4401.07 | 4278.82 | 0 |
| 1781109000 | 4343.4399 | 50.92 | 1.19 | 4296.85 | 4405.63 | 4217.89 | 0 |
| 1781022600 | 4292.52 | -43.34 | -1.00 | 4329.86 | 4390.24 | 4283.91 | 0 |
| 1780936200 | 4335.86 | 36.2 | 0.84 | 4320.8 | 4337.33 | 4256.34 | 0 |
| 1780677000 | 4299.66 | 57.38 | 1.35 | 4245.28 | 4326.07 | 4244.97 | 0 |
| 1780590600 | 4242.28 | 19.98 | 0.47 | 4225.6 | 4307.64 | 4163.57 | 0 |
| 1780504200 | 4222.3 | 38.63 | 0.92 | 4190.67 | 4318.03 | 4179.86 | 0 |
| 1780417800 | 4183.67 | 63.52 | 1.54 | 4107.77 | 4184.76 | 4086.95 | 0 |
| 1780331400 | 4120.15 | -66.55 | -1.59 | 4189.34 | 4190.59 | 4096.32 | 0 |
| 1780072200 | 4186.7 | 17.38 | 0.42 | 4166.07 | 4266.99 | 4166.07 | 0 |
| 1779985800 | 4169.32 | 116.85 | 2.88 | 4057.16 | 4169.32 | 4049.71 | 0 |
| 1779899400 | 4052.47 | 69.33 | 1.74 | 3982.69 | 4075.31 | 3944.48 | 0 |
| 1779813000 | 3983.14 | -82.09 | -2.02 | 4052.41 | 4105.61 | 3983.14 | 0 |
| 1779467400 | 4065.23 | -61.6 | -1.49 | 4123.3 | 4244.8 | 4065.23 | 0 |
| 1779381000 | 4126.83 | -8.3 | -0.20 | 4135.9 | 4189.4 | 4095.77 | 0 |
| 1779294600 | 4135.13 | 11.92 | 0.29 | 4125.83 | 4179.18 | 4040.24 | 0 |
| 1779208200 | 4123.21 | -163.4 | -3.81 | 4286.13 | 4345.71 | 4051.12 | 0 |
| 1779121800 | 4286.61 | 85.47 | 2.03 | 4198.46 | 4317.22 | 4143.58 | 0 |
| 1778862600 | 4201.14 | -132.32 | -3.05 | 4377.45 | 4378.76 | 4200.28 | 0 |
| 1778776200 | 4333.46 | 127.74 | 3.04 | 4202.14 | 4333.46 | 4201.83 | 0 |
| 1778689800 | 4205.72 | 63.47 | 1.53 | 4140.88 | 4271.76 | 4133.71 | 0 |
| 1778603400 | 4142.25 | 259.18 | 6.67 | 3910.6 | 4182.14 | 3841.78 | 0 |
| 1778517000 | 3883.07 | 84.99 | 2.24 | 3806.04 | 4007.72 | 3805.2 | 0 |
| 1778257800 | 3798.08 | 29.06 | 0.77 | 3781.92 | 3799.98 | 3731.1 | 0 |
| 1778171400 | 3769.02 | -70.02 | -1.82 | 3840.03 | 3890.34 | 3758.49 | 0 |
| 1778085000 | 3839.04 | 114.41 | 3.07 | 3718.47 | 3904.23 | 3717.37 | 0 |
| 1777998600 | 3724.63 | 86.68 | 2.38 | 3663.09 | 3768.39 | 3654.01 | 0 |
| 1777653000 | 3637.95 | -9.1 | -0.25 | 3641.82 | 3695.9 | 3617.94 | 0 |
| 1777566600 | 3647.05 | -54.68 | -1.48 | 3709.84 | 3766.65 | 3647.05 | 0 |
| 1777480200 | 3701.73 | -4.63 | -0.12 | 3705.67 | 3726.74 | 3663.05 | 0 |
| 1777393800 | 3706.36 | -86.75 | -2.29 | 3807.85 | 3807.85 | 3681.15 | 0 |
| 1777307400 | 3793.11 | -114.57 | -2.93 | 3898.58 | 3917.72 | 3793.11 | 0 |
| 1777048200 | 3907.68 | 39.61 | 1.02 | 3881.71 | 3964.68 | 3859.56 | 0 |
| 1776961800 | 3868.07 | 18.44 | 0.48 | 3852.49 | 3898.44 | 3829.48 | 0 |
| 1776875400 | 3849.63 | 51.12 | 1.35 | 3796.4 | 3849.63 | 3757.38 | 0 |
| 1776789000 | 3798.51 | 106.55 | 2.89 | 3693.05 | 3824.96 | 3692.5 | 0 |
| 1776702600 | 3691.96 | 14.86 | 0.40 | 3695.2 | 3696.02 | 3641.59 | 0 |
| 1776443400 | 3677.1 | 121.87 | 3.43 | 3559.84 | 3688.05 | 3559.05 | 0 |
| 1776357000 | 3555.23 | 40.76 | 1.16 | 3513.05 | 3578.36 | 3490.43 | 0 |
| 1776270600 | 3514.47 | -4 | -0.11 | 3525.87 | 3576.18 | 3480.09 | 0 |
| 1776184200 | 3518.47 | -35.28 | -0.99 | 3538.11 | 3543.52 | 3503.75 | 0 |
| 1776097800 | 3553.75 | -38.69 | -1.08 | 3606.64 | 3607.18 | 3520.54 | 0 |
| 1775838600 | 3592.44 | -80.86 | -2.20 | 3673.57 | 3673.57 | 3503.82 | 0 |
| 1775752200 | 3673.3 | -127.16 | -3.35 | 3815.92 | 3816.49 | 3647.8 | 0 |
| 1775665800 | 3800.46 | 44.68 | 1.19 | 3705.01 | 3905.45 | 3704.46 | 0 |
| 1775579400 | 3755.78 | -107.85 | -2.79 | 3863.78 | 3877.61 | 3755.78 | 0 |
| 1775147400 | 3863.63 | -23.92 | -0.62 | 3920.03 | 3922.7 | 3740.55 | 0 |
| 1775061000 | 3887.55 | 229.91 | 6.29 | 3629.84 | 3958.82 | 3433.29 | 0 |
| 1774974600 | 3657.64 | 8.77 | 0.24 | 3648.87 | 3699.74 | 3627.82 | 0 |
| 1774888200 | 3648.87 | 73.68 | 2.06 | 3575.19 | 3659.39 | 3573.43 | 0 |
| 1774632600 | 3575.19 | -82.45 | -2.25 | 3657.64 | 3657.64 | 3536.6 | 0 |
| 1774546200 | 3657.64 | -138.59 | -3.65 | 3796.23 | 3796.23 | 3657.64 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
