
FTSE 350 Food Producers Index (NMX451020)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -182.25 | -2.46987698725 | 7378.91 | 7445.94 | 7173.4 | 0 | 0 | IX |
4 | -215.91 | -2.91275495543 | 7412.57 | 7445.94 | 7104.25 | 0 | 0 | IX |
12 | -795.3 | -9.95125100726 | 7991.96 | 8184.34 | 7104.25 | 0 | 0 | IX |
26 | -882.75 | -10.925921571 | 8079.41 | 8559.08 | 7104.25 | 0 | 0 | IX |
52 | 51.11 | 0.715270343081 | 7145.55 | 8559.08 | 7038.63 | 0 | 0 | IX |
156 | 416.14 | 6.13728740569 | 6780.52 | 8559.08 | 4721.03 | 0 | 0 | IX |
260 | -1221.28 | -14.5080625426 | 8417.94 | 8559.08 | 90.22 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 7196.66 | -58.07 | -0.80 | 7254.73 | 7290.97 | 7193.08 | 0 |
1739813400 | 7254.73 | 21.71 | 0.30 | 7233.02 | 7297.47 | 7195.79 | 0 |
1739554200 | 7233.02 | -32.75 | -0.45 | 7265.77 | 7284.68 | 7233.02 | 0 |
1739467800 | 7265.77 | -56.76 | -0.78 | 7322.53 | 7372.94 | 7173.4 | 0 |
1739381400 | 7322.53 | -65.06 | -0.88 | 7387.59 | 7445.94 | 7319.24 | 0 |
1739295000 | 7387.59 | 8.68 | 0.12 | 7378.91 | 7414.17 | 7369.07 | 0 |
1739208600 | 7378.91 | 89.52 | 1.23 | 7289.39 | 7381.36 | 7289.39 | 0 |
1738949400 | 7289.39 | -44.08 | -0.60 | 7333.47 | 7355.56 | 7279.07 | 0 |
1738863000 | 7333.47 | 107.15 | 1.48 | 7226.32 | 7347.1 | 7226.32 | 0 |
1738776600 | 7226.32 | 41.36 | 0.58 | 7184.96 | 7231.49 | 7104.25 | 0 |
1738690200 | 7184.96 | -45.14 | -0.62 | 7230.1 | 7238.07 | 7159.92 | 0 |
1738603800 | 7230.1 | -121.18 | -1.65 | 7351.28 | 7351.28 | 7166.17 | 0 |
1738344600 | 7351.28 | -31.06 | -0.42 | 7382.34 | 7399.23 | 7344.5 | 0 |
1738258200 | 7382.34 | 93.29 | 1.28 | 7289.05 | 7382.34 | 7245.42 | 0 |
1738171800 | 7289.05 | -58.78 | -0.80 | 7347.83 | 7365.92 | 7289.05 | 0 |
1738085400 | 7347.83 | 141.2 | 1.96 | 7206.63 | 7387.27 | 7204.19 | 0 |
1737999000 | 7206.63 | -53.07 | -0.73 | 7259.7 | 7304.33 | 7206.63 | 0 |
1737739800 | 7259.7 | 13.44 | 0.19 | 7246.26 | 7304.24 | 7242.03 | 0 |
1737653400 | 7246.26 | -102.62 | -1.40 | 7348.88 | 7358.58 | 7205.68 | 0 |
1737567000 | 7348.88 | -18.18 | -0.25 | 7367.06 | 7403.8 | 7300.91 | 0 |
1737480600 | 7367.06 | -45.51 | -0.61 | 7412.57 | 7442.58 | 7339.19 | 0 |
1737394200 | 7412.57 | -26.49 | -0.36 | 7439.06 | 7446.14 | 7355.31 | 0 |
1737135000 | 7439.06 | 99.97 | 1.36 | 7339.09 | 7462.75 | 7320.79 | 0 |
1737048600 | 7339.09 | 16.88 | 0.23 | 7322.21 | 7340.4 | 7219.91 | 0 |
1736962200 | 7322.21 | 163.15 | 2.28 | 7159.06 | 7322.21 | 7159.06 | 0 |
1736875800 | 7159.06 | -37.7 | -0.52 | 7196.76 | 7237.4 | 7157.72 | 0 |
1736789400 | 7196.76 | 45.72 | 0.64 | 7127.01 | 7203.5 | 7118.11 | 0 |
1736530200 | 7151.04 | -136.32 | -1.87 | 7287.36 | 7349.02 | 7139.08 | 0 |
1736443800 | 7287.36 | -37.47 | -0.51 | 7324.83 | 7325.39 | 7158.25 | 0 |
1736357400 | 7324.83 | -115.26 | -1.55 | 7440.09 | 7467.5 | 7300.48 | 0 |
1736271000 | 7440.09 | -93.1 | -1.24 | 7533.19 | 7533.19 | 7396.89 | 0 |
1736184600 | 7533.19 | -3.58 | -0.05 | 7536.77 | 7557.05 | 7474.25 | 0 |
1735925400 | 7536.77 | -46.31 | -0.61 | 7583.08 | 7601.78 | 7528.62 | 0 |
1735839000 | 7583.08 | 46.44 | 0.62 | 7536.64 | 7589.03 | 7515.78 | 0 |
1735666200 | 7536.64 | 37.16 | 0.50 | 7499.48 | 7565.31 | 7458.17 | 0 |
1735579800 | 7499.48 | -46.77 | -0.62 | 7546.25 | 7548.06 | 7482.8 | 0 |
1735320600 | 7546.25 | -28.69 | -0.38 | 7574.94 | 7574.94 | 7517.99 | 0 |
1735061400 | 7574.94 | 4.67 | 0.06 | 7570.27 | 7670.64 | 7570.27 | 0 |
1734975000 | 7570.27 | -85.84 | -1.12 | 7656.11 | 7656.11 | 7570.27 | 0 |
1734715800 | 7656.11 | -12.88 | -0.17 | 7668.99 | 7689.44 | 7579.82 | 0 |
1734629400 | 7668.99 | -79.74 | -1.03 | 7748.73 | 7748.73 | 7653.85 | 0 |
1734543000 | 7748.73 | 47.16 | 0.61 | 7701.57 | 7753.66 | 7674.09 | 0 |
1734456600 | 7701.57 | -115.65 | -1.48 | 7817.22 | 7817.22 | 7701.57 | 0 |
1734370200 | 7817.22 | -58.32 | -0.74 | 7875.54 | 7875.54 | 7804.33 | 0 |
1734111000 | 7875.54 | 18.14 | 0.23 | 7857.4 | 7903.84 | 7818.89 | 0 |
1734024600 | 7857.4 | -87.84 | -1.11 | 7945.24 | 7945.24 | 7830.48 | 0 |
1733938200 | 7945.24 | 20.89 | 0.26 | 7924.35 | 7954.38 | 7858.29 | 0 |
1733851800 | 7924.35 | -15.18 | -0.19 | 7939.53 | 7939.53 | 7896.03 | 0 |
1733765400 | 7939.53 | -56.6 | -0.71 | 7996.13 | 8048.05 | 7925.52 | 0 |
1733506200 | 7996.13 | -78.39 | -0.97 | 8074.52 | 8129.19 | 7996.13 | 0 |
1733419800 | 8074.52 | -84.81 | -1.04 | 8159.33 | 8159.33 | 8027.21 | 0 |
1733333400 | 8159.33 | 34.15 | 0.42 | 8125.18 | 8184.34 | 8112.19 | 0 |
1733247000 | 8125.18 | 96.68 | 1.20 | 8028.5 | 8158.89 | 8028.5 | 0 |
1733160600 | 8028.5 | 55.17 | 0.69 | 7973.33 | 8077.68 | 7973.33 | 0 |
1732901400 | 7973.33 | 20.32 | 0.26 | 7953.01 | 7990.53 | 7912.78 | 0 |
1732815000 | 7953.01 | 0.88 | 0.01 | 7952.13 | 7998.44 | 7940.87 | 0 |
1732728600 | 7952.13 | 52.37 | 0.66 | 7899.76 | 7966.78 | 7888.54 | 0 |
1732642200 | 7899.76 | -92.2 | -1.15 | 7991.96 | 7993.96 | 7884.6 | 0 |
1732555800 | 7991.96 | 23.93 | 0.30 | 7968.03 | 8001.48 | 7946.61 | 0 |
1732296600 | 7968.03 | 109.32 | 1.39 | 7858.71 | 7978.99 | 7854.85 | 0 |
1732210200 | 7858.71 | 24.19 | 0.31 | 7834.52 | 7858.71 | 7756.16 | 0 |
1732123800 | 7834.52 | -35.93 | -0.46 | 7870.45 | 7895.91 | 7788.48 | 0 |
1732037400 | 7870.45 | -55.25 | -0.70 | 7925.7 | 7945.67 | 7830.49 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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