Hot Features
プレミアム
FTSE 350 Household Goods and Home Construction Index (NMX402020)
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 | -277.76 | -2.43398465089 | 11411.74 | 11413.94 | 10927.89 | 0 | 0 | IX |
| 4 | -2444.08 | -18.0002150528 | 13578.06 | 14022.88 | 10927.89 | 0 | 0 | IX |
| 12 | -3435.58 | -23.5805336606 | 14569.56 | 15073.58 | 10927.89 | 0 | 0 | IX |
| 26 | -2959.68 | -21.0000808874 | 14093.66 | 15408.96 | 10927.89 | 0 | 0 | IX |
| 52 | -667.87 | -5.65902803374 | 11801.85 | 15408.96 | 10927.89 | 0 | 0 | IX |
| 156 | -5682.58 | -33.791572117 | 16816.56 | 18234.08 | 8294.01 | 0 | 0 | IX |
| 260 | 11031.12 | 10724.4020999 | 102.86 | 19337.62 | 102.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 11023.16 | 21.53 | 0.20 | 11001.63 | 11094.77 | 10966.13 | 0 |
| 1732123800 | 11001.63 | -319.05 | -2.82 | 11320.68 | 11320.68 | 10927.89 | 0 |
| 1732037400 | 11320.68 | 95.65 | 0.85 | 11225.03 | 11345.05 | 11168.12 | 0 |
| 1731951000 | 11225.03 | -155.71 | -1.37 | 11380.74 | 11391.45 | 11147.45 | 0 |
| 1731691800 | 11380.74 | -31 | -0.27 | 11411.74 | 11413.94 | 11309.98 | 0 |
| 1731605400 | 11411.74 | 138.55 | 1.23 | 11273.19 | 11461.88 | 11168.71 | 0 |
| 1731519000 | 11273.19 | -173.84 | -1.52 | 11447.03 | 11476.31 | 11241.78 | 0 |
| 1731432600 | 11447.03 | -323.94 | -2.75 | 11770.97 | 11770.97 | 11447.03 | 0 |
| 1731346200 | 11770.97 | 27.27 | 0.23 | 11743.7 | 11911.21 | 11743.7 | 0 |
| 1731087000 | 11743.7 | -384.55 | -3.17 | 12128.25 | 12128.25 | 11693.7 | 0 |
| 1731000600 | 12128.25 | 19.68 | 0.16 | 12108.57 | 12188.42 | 12068.04 | 0 |
| 1730914200 | 12108.57 | -512.57 | -4.06 | 12621.14 | 12731.23 | 12074.43 | 0 |
| 1730827800 | 12621.14 | -10.53 | -0.08 | 12631.67 | 12774.82 | 12583.91 | 0 |
| 1730741400 | 12631.67 | -47.49 | -0.37 | 12679.16 | 12804.02 | 12610.53 | 0 |
| 1730482200 | 12679.16 | -19.19 | -0.15 | 12698.35 | 12874.98 | 12624.91 | 0 |
| 1730395800 | 12698.35 | -790.28 | -5.86 | 13488.63 | 13488.63 | 12508.49 | 0 |
| 1730309400 | 13488.63 | -38.49 | -0.28 | 13527.12 | 14022.88 | 13454 | 0 |
| 1730223000 | 13527.12 | -154.53 | -1.13 | 13681.65 | 13716.67 | 13466.27 | 0 |
| 1730136600 | 13681.65 | 229.03 | 1.70 | 13452.62 | 13681.65 | 13452.62 | 0 |
| 1729873800 | 13452.62 | -125.44 | -0.92 | 13578.06 | 13640.13 | 13452.62 | 0 |
| 1729787400 | 13578.06 | -142.17 | -1.04 | 13720.23 | 13720.23 | 13520.33 | 0 |
| 1729701000 | 13720.23 | 49.62 | 0.36 | 13670.61 | 13916.28 | 13665.48 | 0 |
| 1729614600 | 13670.61 | -168.73 | -1.22 | 13839.34 | 13846.27 | 13628.13 | 0 |
| 1729528200 | 13839.34 | -207.84 | -1.48 | 14047.18 | 14218.01 | 13839.34 | 0 |
| 1729269000 | 14047.18 | -256.31 | -1.79 | 14303.49 | 14303.49 | 13951.68 | 0 |
| 1729182600 | 14303.49 | -37.68 | -0.26 | 14341.17 | 14399.29 | 14129.61 | 0 |
| 1729096200 | 14341.17 | 417.79 | 3.00 | 13923.38 | 14377.19 | 13923.38 | 0 |
| 1729009800 | 13923.38 | 416.44 | 3.08 | 13506.94 | 13956.87 | 13506.94 | 0 |
| 1728923400 | 13506.94 | 117.44 | 0.88 | 13389.5 | 13506.94 | 13324.94 | 0 |
| 1728664200 | 13389.5 | 194.25 | 1.47 | 13195.25 | 13416.35 | 13195.25 | 0 |
| 1728577800 | 13195.25 | -343.62 | -2.54 | 13538.87 | 13552.25 | 13136.05 | 0 |
| 1728491400 | 13538.87 | -48.86 | -0.36 | 13587.73 | 13722.82 | 13500.4 | 0 |
| 1728405000 | 13587.73 | -589.07 | -4.16 | 14176.8 | 14176.8 | 13115.94 | 0 |
| 1728318600 | 14176.8 | -332.9 | -2.29 | 14509.7 | 14588.51 | 14176.8 | 0 |
| 1728059400 | 14509.7 | 91.98 | 0.64 | 14417.72 | 14658.84 | 14417.25 | 0 |
| 1727973000 | 14417.72 | 186.16 | 1.31 | 14231.56 | 14624.44 | 14231.56 | 0 |
| 1727886600 | 14231.56 | -167.09 | -1.16 | 14398.65 | 14401.15 | 14128.46 | 0 |
| 1727800200 | 14398.65 | 31.23 | 0.22 | 14367.42 | 14522.09 | 14276.5 | 0 |
| 1727713800 | 14367.42 | -211.9 | -1.45 | 14579.32 | 14579.32 | 14325.73 | 0 |
| 1727454600 | 14579.32 | 105.22 | 0.73 | 14474.1 | 14607.63 | 14417.33 | 0 |
| 1727368200 | 14474.1 | 57.54 | 0.40 | 14416.56 | 14571.51 | 14416.56 | 0 |
| 1727281800 | 14416.56 | -224.77 | -1.54 | 14641.33 | 14661.8 | 14392.25 | 0 |
| 1727195400 | 14641.33 | -110.71 | -0.75 | 14752.04 | 14855.3 | 14605.01 | 0 |
| 1727109000 | 14752.04 | 40.12 | 0.27 | 14711.92 | 14795.76 | 14599.91 | 0 |
| 1726849800 | 14711.92 | -268.94 | -1.80 | 14980.86 | 14991.26 | 14692.17 | 0 |
| 1726763400 | 14980.86 | 175.74 | 1.19 | 14805.12 | 15013.02 | 14805.12 | 0 |
| 1726677000 | 14805.12 | -75.05 | -0.50 | 14880.17 | 14880.17 | 14726.14 | 0 |
| 1726590600 | 14880.17 | 97.92 | 0.66 | 14782.25 | 15073.58 | 14782.25 | 0 |
| 1726504200 | 14782.25 | -0.14 | -0.00 | 14782.39 | 14854.82 | 14703.16 | 0 |
| 1726245000 | 14782.39 | 49.56 | 0.34 | 14732.83 | 14841.66 | 14670.56 | 0 |
| 1726158600 | 14732.83 | 270.43 | 1.87 | 14462.4 | 14775.28 | 14462.4 | 0 |
| 1726072200 | 14462.4 | -134.52 | -0.92 | 14596.92 | 14675.5 | 14317.39 | 0 |
| 1725985800 | 14596.92 | 140.95 | 0.98 | 14455.97 | 14614.58 | 14371.8 | 0 |
| 1725899400 | 14455.97 | 65.66 | 0.46 | 14390.31 | 14600.43 | 14376.23 | 0 |
| 1725640200 | 14390.31 | -311.23 | -2.12 | 14701.54 | 14721.29 | 14245.51 | 0 |
| 1725553800 | 14701.54 | 370.52 | 2.59 | 14331.02 | 14738.85 | 14329.82 | 0 |
| 1725467400 | 14331.02 | -427.56 | -2.90 | 14758.58 | 14758.58 | 14328.19 | 0 |
| 1725381000 | 14758.58 | -100.01 | -0.67 | 14858.59 | 14924.81 | 14682.76 | 0 |
| 1725294600 | 14858.59 | 190.95 | 1.30 | 14667.64 | 14891.71 | 14622.16 | 0 |
| 1725035400 | 14667.64 | 98.08 | 0.67 | 14569.56 | 14752.5 | 14569.56 | 0 |
| 1724949000 | 14569.56 | -69.5 | -0.47 | 14639.06 | 14777.76 | 14569.56 | 0 |
| 1724862600 | 14639.06 | -55.01 | -0.37 | 14694.07 | 14781.28 | 14625.87 | 0 |
| 1724776200 | 14694.07 | -638.61 | -4.17 | 15332.68 | 15332.68 | 14642.41 | 0 |
| 1724430600 | 15332.68 | 101.77 | 0.67 | 15230.91 | 15366.6 | 15216.55 | 0 |
| 1724344200 | 15230.91 | -24.04 | -0.16 | 15254.95 | 15313.6 | 15170.01 | 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
