Hot Features
プレミアム
FTSE 350 Food Producers Index (NMX451020)
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 | -138.92 | -1.71359142464 | 8106.95 | 8125.88 | 7756.16 | 0 | 0 | IX |
| 4 | -336.96 | -4.05731975595 | 8304.99 | 8515.97 | 7756.16 | 0 | 0 | IX |
| 12 | -260.5 | -3.16581455011 | 8228.53 | 8559.08 | 7605.37 | 0 | 0 | IX |
| 26 | -398.36 | -4.76143235015 | 8366.39 | 8559.08 | 7605.37 | 0 | 0 | IX |
| 52 | 811.61 | 11.3410056984 | 7156.42 | 8559.08 | 7023.58 | 0 | 0 | IX |
| 156 | 1415.86 | 21.6090241859 | 6552.17 | 8559.08 | 4721.03 | 0 | 0 | IX |
| 260 | 301.04 | 3.92644310218 | 7666.99 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731951000 | 7925.7 | 4.61 | 0.06 | 7921.09 | 7945.54 | 7867.42 | 0 |
| 1731691800 | 7921.09 | -185.86 | -2.29 | 8106.95 | 8125.88 | 7921.09 | 0 |
| 1731605400 | 8106.95 | 33.73 | 0.42 | 8073.22 | 8117.8 | 8050.12 | 0 |
| 1731519000 | 8073.22 | -32.76 | -0.40 | 8105.98 | 8142.6 | 8032.42 | 0 |
| 1731432600 | 8105.98 | -83.2 | -1.02 | 8189.18 | 8189.18 | 8101.8 | 0 |
| 1731346200 | 8189.18 | 16.8 | 0.21 | 8172.38 | 8253.93 | 8172.38 | 0 |
| 1731087000 | 8172.38 | -114.59 | -1.38 | 8286.97 | 8367.98 | 8158.07 | 0 |
| 1731000600 | 8286.97 | 0.4 | 0.00 | 8286.57 | 8339.7 | 8259.02 | 0 |
| 1730914200 | 8286.57 | -62.29 | -0.75 | 8348.86 | 8515.97 | 8286.57 | 0 |
| 1730827800 | 8348.86 | 132.98 | 1.62 | 8215.8799 | 8437.64 | 8204.8799 | 0 |
| 1730741400 | 8215.8799 | 5.03 | 0.06 | 8210.85 | 8280.57 | 8190.75 | 0 |
| 1730482200 | 8210.85 | 137.55 | 1.70 | 8073.3 | 8210.85 | 8060.77 | 0 |
| 1730395800 | 8073.3 | -184.37 | -2.23 | 8257.67 | 8257.67 | 8068.45 | 0 |
| 1730309400 | 8257.67 | -6.81 | -0.08 | 8264.48 | 8345.53 | 8219.08 | 0 |
| 1730223000 | 8264.48 | -29.52 | -0.36 | 8294 | 8294 | 8208.7 | 0 |
| 1730136600 | 8294 | -6.67 | -0.08 | 8300.67 | 8341.54 | 8268.07 | 0 |
| 1729873800 | 8300.67 | -4.32 | -0.05 | 8304.99 | 8322.77 | 8267.67 | 0 |
| 1729787400 | 8304.99 | -13.92 | -0.17 | 8318.91 | 8359.99 | 8304.99 | 0 |
| 1729701000 | 8318.91 | -38.75 | -0.46 | 8357.66 | 8377.92 | 8305.89 | 0 |
| 1729614600 | 8357.66 | 2.83 | 0.03 | 8354.83 | 8375.52 | 8305.7099 | 0 |
| 1729528200 | 8354.83 | -77.55 | -0.92 | 8432.3799 | 8441.56 | 8341.41 | 0 |
| 1729269000 | 8432.3799 | -29.23 | -0.35 | 8461.61 | 8461.61 | 8376.93 | 0 |
| 1729182600 | 8461.61 | -31.11 | -0.37 | 8492.72 | 8507.9 | 8429.76 | 0 |
| 1729096200 | 8492.72 | 209.58 | 2.53 | 8283.14 | 8559.08 | 8254.36 | 0 |
| 1729009800 | 8283.14 | 135.97 | 1.67 | 8147.17 | 8283.14 | 8147.17 | 0 |
| 1728923400 | 8147.17 | 11.97 | 0.15 | 8135.2 | 8180.5 | 8099.22 | 0 |
| 1728664200 | 8135.2 | 0.62 | 0.01 | 8134.58 | 8151.37 | 8103.11 | 0 |
| 1728577800 | 8134.58 | 47.33 | 0.59 | 8087.25 | 8134.58 | 8067.62 | 0 |
| 1728491400 | 8087.25 | 73.7 | 0.92 | 8013.55 | 8089.51 | 8013.55 | 0 |
| 1728405000 | 8013.55 | 6.07 | 0.08 | 8007.48 | 8029.26 | 7983.62 | 0 |
| 1728318600 | 8007.48 | -5.59 | -0.07 | 8013.07 | 8053.23 | 7986.78 | 0 |
| 1728059400 | 8013.07 | 37.41 | 0.47 | 7975.66 | 8032.65 | 7950.78 | 0 |
| 1727973000 | 7975.66 | 52.65 | 0.66 | 7923.01 | 7975.66 | 7913.68 | 0 |
| 1727886600 | 7923.01 | -85.05 | -1.06 | 8008.06 | 8028.15 | 7895.97 | 0 |
| 1727800200 | 8008.06 | -33.15 | -0.41 | 8041.21 | 8114.15 | 8001.52 | 0 |
| 1727713800 | 8041.21 | 0.79 | 0.01 | 8040.42 | 8055.65 | 8005.72 | 0 |
| 1727454600 | 8040.42 | 157.09 | 1.99 | 7883.33 | 8050.52 | 7883.33 | 0 |
| 1727368200 | 7883.33 | 58.24 | 0.74 | 7825.09 | 7905.21 | 7825.09 | 0 |
| 1727281800 | 7825.09 | 4.4 | 0.06 | 7820.69 | 7850.67 | 7788.67 | 0 |
| 1727195400 | 7820.69 | 13.99 | 0.18 | 7806.7 | 7866.24 | 7767.75 | 0 |
| 1727109000 | 7806.7 | 96.23 | 1.25 | 7710.47 | 7806.7 | 7710.47 | 0 |
| 1726849800 | 7710.47 | -106.33 | -1.36 | 7816.8 | 7816.8 | 7701.97 | 0 |
| 1726763400 | 7816.8 | 65.61 | 0.85 | 7751.19 | 7876.84 | 7751.19 | 0 |
| 1726677000 | 7751.19 | -40.17 | -0.52 | 7791.36 | 7835.03 | 7734.15 | 0 |
| 1726590600 | 7791.36 | 27.23 | 0.35 | 7764.13 | 7827.72 | 7747.61 | 0 |
| 1726504200 | 7764.13 | 62.82 | 0.82 | 7701.31 | 7764.13 | 7677.95 | 0 |
| 1726245000 | 7701.31 | 78.28 | 1.03 | 7623.03 | 7752.06 | 7611.44 | 0 |
| 1726158600 | 7623.03 | 11.07 | 0.15 | 7611.96 | 7700.49 | 7605.37 | 0 |
| 1726072200 | 7611.96 | -46.96 | -0.61 | 7658.92 | 7713.26 | 7611.96 | 0 |
| 1725985800 | 7658.92 | -54.69 | -0.71 | 7713.61 | 7764.96 | 7642.18 | 0 |
| 1725899400 | 7713.61 | 16.18 | 0.21 | 7697.43 | 7764.09 | 7678.59 | 0 |
| 1725640200 | 7697.43 | -178.19 | -2.26 | 7875.62 | 7910.25 | 7696.91 | 0 |
| 1725553800 | 7875.62 | -384.96 | -4.66 | 8260.58 | 8280.11 | 7871.55 | 0 |
| 1725467400 | 8260.58 | 14.57 | 0.18 | 8246.01 | 8260.58 | 8178.14 | 0 |
| 1725381000 | 8246.01 | -8.31 | -0.10 | 8254.32 | 8286.4599 | 8226 | 0 |
| 1725294600 | 8254.32 | -2.17 | -0.03 | 8256.49 | 8272.1299 | 8197.07 | 0 |
| 1725035400 | 8256.49 | 27.96 | 0.34 | 8228.53 | 8274.49 | 8222.24 | 0 |
| 1724949000 | 8228.53 | -23.95 | -0.29 | 8252.48 | 8285.34 | 8211.73 | 0 |
| 1724862600 | 8252.48 | 38.13 | 0.46 | 8214.35 | 8278.31 | 8209.94 | 0 |
| 1724776200 | 8214.35 | -8.38 | -0.10 | 8222.73 | 8247.18 | 8064.78 | 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
