Hot Features
プレミアム
FTSE 350 Retailers Index (NMX404010)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -94.05 | -3.59680589869 | 2614.82 | 2640.26 | 2492.45 | 0 | 0 | IX |
| 4 | -259.85 | -9.34503815696 | 2780.62 | 2814.23 | 2492.45 | 0 | 0 | IX |
| 12 | -289.69 | -10.3075653096 | 2810.46 | 2998.61 | 2492.45 | 0 | 0 | IX |
| 26 | -188.32 | -6.95141172866 | 2709.09 | 2998.61 | 2492.45 | 0 | 0 | IX |
| 52 | 76.92 | 3.14749268572 | 2443.85 | 2998.61 | 2350.72 | 0 | 0 | IX |
| 156 | -459.67 | -15.4228905799 | 2980.44 | 3059.36 | 1555.38 | 0 | 0 | IX |
| 260 | 274.61 | 12.225754176 | 2246.16 | 3059.36 | 114.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2541.89 | -42.53 | -1.65 | 2584.42 | 2595.69 | 2535.93 | 0 |
| 1732037400 | 2584.42 | 0.59 | 0.02 | 2583.83 | 2597.05 | 2560.69 | 0 |
| 1731951000 | 2583.83 | -39.61 | -1.51 | 2623.44 | 2625.37 | 2578.16 | 0 |
| 1731691800 | 2623.44 | -4.07 | -0.15 | 2627.51 | 2640.26 | 2618.19 | 0 |
| 1731605400 | 2627.51 | 12.69 | 0.49 | 2614.82 | 2630.35 | 2599.89 | 0 |
| 1731519000 | 2614.82 | -10.95 | -0.42 | 2625.77 | 2643.53 | 2602.9699 | 0 |
| 1731432600 | 2625.77 | -26.13 | -0.99 | 2651.9 | 2651.9 | 2621.59 | 0 |
| 1731346200 | 2651.9 | -10.07 | -0.38 | 2661.9699 | 2690.61 | 2651.9 | 0 |
| 1731087000 | 2661.9699 | -28.07 | -1.04 | 2690.04 | 2702.32 | 2657.34 | 0 |
| 1731000600 | 2690.04 | 12.01 | 0.45 | 2678.03 | 2703.92 | 2656.53 | 0 |
| 1730914200 | 2678.03 | -26.98 | -1.00 | 2705.01 | 2751.89 | 2674.62 | 0 |
| 1730827800 | 2705.01 | 2.68 | 0.10 | 2702.33 | 2732.23 | 2695.94 | 0 |
| 1730741400 | 2702.33 | 8.27 | 0.31 | 2694.06 | 2715.91 | 2691.02 | 0 |
| 1730482200 | 2694.06 | 27.66 | 1.04 | 2666.4 | 2701.05 | 2662.26 | 0 |
| 1730395800 | 2666.4 | -103.98 | -3.75 | 2770.38 | 2770.38 | 2645.73 | 0 |
| 1730309400 | 2770.38 | 21.99 | 0.80 | 2748.39 | 2814.23 | 2741.56 | 0 |
| 1730223000 | 2748.39 | -38.96 | -1.40 | 2787.35 | 2798.9699 | 2743.57 | 0 |
| 1730136600 | 2787.35 | 20.39 | 0.74 | 2766.96 | 2794.54 | 2766.96 | 0 |
| 1729873800 | 2766.96 | 13.46 | 0.49 | 2753.5 | 2772.55 | 2742.77 | 0 |
| 1729787400 | 2753.5 | -27.12 | -0.98 | 2780.62 | 2782.75 | 2744.46 | 0 |
| 1729701000 | 2780.62 | -25.39 | -0.90 | 2806.01 | 2813.89 | 2777.62 | 0 |
| 1729614600 | 2806.01 | -2.96 | -0.11 | 2808.9699 | 2809.37 | 2778.46 | 0 |
| 1729528200 | 2808.9699 | -25.22 | -0.89 | 2834.19 | 2847.28 | 2808.9699 | 0 |
| 1729269000 | 2834.19 | -34.91 | -1.22 | 2869.1 | 2869.1 | 2833.98 | 0 |
| 1729182600 | 2869.1 | 6.03 | 0.21 | 2863.07 | 2878.54 | 2846.86 | 0 |
| 1729096200 | 2863.07 | 49.69 | 1.77 | 2813.38 | 2874 | 2813.38 | 0 |
| 1729009800 | 2813.38 | 5.93 | 0.21 | 2807.45 | 2822.2199 | 2795.4699 | 0 |
| 1728923400 | 2807.45 | 9.34 | 0.33 | 2798.11 | 2807.45 | 2776.68 | 0 |
| 1728664200 | 2798.11 | 12.91 | 0.46 | 2785.2 | 2803.88 | 2778.68 | 0 |
| 1728577800 | 2785.2 | 0.92 | 0.03 | 2784.28 | 2786.41 | 2759.57 | 0 |
| 1728491400 | 2784.28 | 17.7 | 0.64 | 2766.58 | 2790.13 | 2766.58 | 0 |
| 1728405000 | 2766.58 | -16.49 | -0.59 | 2783.07 | 2783.07 | 2758.4 | 0 |
| 1728318600 | 2783.07 | -23.69 | -0.84 | 2806.76 | 2817.96 | 2778.87 | 0 |
| 1728059400 | 2806.76 | 15.43 | 0.55 | 2791.33 | 2818.57 | 2786.69 | 0 |
| 1727973000 | 2791.33 | 7.42 | 0.27 | 2783.91 | 2804.31 | 2781.2 | 0 |
| 1727886600 | 2783.91 | -39.22 | -1.39 | 2823.13 | 2824.1 | 2766.37 | 0 |
| 1727800200 | 2823.13 | -15.68 | -0.55 | 2838.81 | 2853.16 | 2808.21 | 0 |
| 1727713800 | 2838.81 | -26.15 | -0.91 | 2864.96 | 2866.35 | 2826.33 | 0 |
| 1727454600 | 2864.96 | -24.93 | -0.86 | 2889.89 | 2904.53 | 2864.96 | 0 |
| 1727368200 | 2889.89 | 28.93 | 1.01 | 2860.96 | 2898.21 | 2859.27 | 0 |
| 1727281800 | 2860.96 | -6.14 | -0.21 | 2867.1 | 2888.42 | 2854.01 | 0 |
| 1727195400 | 2867.1 | -17.66 | -0.61 | 2884.76 | 2903.54 | 2852.35 | 0 |
| 1727109000 | 2884.76 | 21.64 | 0.76 | 2863.12 | 2892.01 | 2855.64 | 0 |
| 1726849800 | 2863.12 | -88.84 | -3.01 | 2951.96 | 2953.2199 | 2863.12 | 0 |
| 1726763400 | 2951.96 | 38.29 | 1.31 | 2913.67 | 2998.61 | 2913.67 | 0 |
| 1726677000 | 2913.67 | -36.15 | -1.23 | 2949.82 | 2953.7399 | 2910.46 | 0 |
| 1726590600 | 2949.82 | 79.18 | 2.76 | 2870.64 | 2957.07 | 2870.64 | 0 |
| 1726504200 | 2870.64 | 22.39 | 0.79 | 2848.25 | 2870.64 | 2834.89 | 0 |
| 1726245000 | 2848.25 | 30.83 | 1.09 | 2817.42 | 2859.1 | 2816.26 | 0 |
| 1726158600 | 2817.42 | 29.39 | 1.05 | 2788.03 | 2829.04 | 2788.03 | 0 |
| 1726072200 | 2788.03 | 14.91 | 0.54 | 2773.12 | 2808.26 | 2773.12 | 0 |
| 1725985800 | 2773.12 | 2.01 | 0.07 | 2771.11 | 2789.48 | 2758.23 | 0 |
| 1725899400 | 2771.11 | 18.95 | 0.69 | 2752.16 | 2778.33 | 2752.16 | 0 |
| 1725640200 | 2752.16 | -30.1 | -1.08 | 2782.26 | 2785.07 | 2737.65 | 0 |
| 1725553800 | 2782.26 | -8.34 | -0.30 | 2790.6 | 2807.89 | 2779.04 | 0 |
| 1725467400 | 2790.6 | -18.66 | -0.66 | 2809.26 | 2809.26 | 2767.7 | 0 |
| 1725381000 | 2809.26 | -3.16 | -0.11 | 2812.42 | 2823.96 | 2796.26 | 0 |
| 1725294600 | 2812.42 | -21.89 | -0.77 | 2834.31 | 2834.31 | 2797.32 | 0 |
| 1725035400 | 2834.31 | 5.72 | 0.20 | 2828.59 | 2846.59 | 2823.38 | 0 |
| 1724949000 | 2828.59 | 18.13 | 0.65 | 2810.46 | 2842.52 | 2810.46 | 0 |
| 1724862600 | 2810.46 | -21.74 | -0.77 | 2832.2 | 2834.42 | 2809.85 | 0 |
| 1724776200 | 2832.2 | -29.53 | -1.03 | 2861.73 | 2862.8 | 2824.84 | 0 |
| 1724430600 | 2861.73 | 53.85 | 1.92 | 2807.88 | 2862.35 | 2805.03 | 0 |
| 1724344200 | 2807.88 | 37.82 | 1.37 | 2770.06 | 2808.06 | 2764.06 | 0 |
| 1724257800 | 2770.06 | 29.81 | 1.09 | 2740.25 | 2770.06 | 2737.85 | 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
