Hot Features
プレミアム
FTSE 350 Tobacco Index (NMX451030)
FTSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -981.19 | -2.8064221157 | 34962.31 | 34962.31 | 33716.94 | 0 | 0 | IX |
| 4 | -792.19 | -2.27815528634 | 34773.31 | 35366.25 | 33716.94 | 0 | 0 | IX |
| 12 | 2748.7 | 8.80079097297 | 31232.42 | 35366.25 | 30592.67 | 0 | 0 | IX |
| 26 | 5263.88 | 18.3300345019 | 28717.24 | 35366.25 | 28131.91 | 0 | 0 | IX |
| 52 | 7790.17 | 29.7437473631 | 26190.95 | 35366.25 | 25506.41 | 0 | 0 | IX |
| 156 | 4606.34 | 15.6812748895 | 29374.78 | 38059.87 | 25506.41 | 0 | 0 | IX |
| 260 | -916.75 | -2.62695115776 | 34897.87 | 38059.87 | 53.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 33981.12 | 24.82 | 0.07 | 33956.3 | 34107.17 | 33940.9 | 0 |
| 1734975000 | 33956.3 | -63.28 | -0.19 | 34019.58 | 34254.09 | 33892.61 | 0 |
| 1734715800 | 34019.58 | -124.6 | -0.36 | 34144.18 | 34144.18 | 33716.94 | 0 |
| 1734629400 | 34144.18 | -427.65 | -1.24 | 34571.83 | 34571.83 | 33867.19 | 0 |
| 1734543000 | 34571.83 | 91.51 | 0.27 | 34480.32 | 34597.41 | 34397.23 | 0 |
| 1734456600 | 34480.32 | -481.99 | -1.38 | 34962.31 | 34962.31 | 34480.32 | 0 |
| 1734370200 | 34962.31 | -180.6 | -0.51 | 35142.91 | 35214.96 | 34957.42 | 0 |
| 1734111000 | 35142.91 | 268.51 | 0.77 | 34874.4 | 35142.91 | 34852.4 | 0 |
| 1734024600 | 34874.4 | -244.3 | -0.70 | 35118.7 | 35118.7 | 34364.34 | 0 |
| 1733938200 | 35118.7 | 289.4 | 0.83 | 34829.3 | 35185.72 | 34811.03 | 0 |
| 1733851800 | 34829.3 | -64.88 | -0.19 | 34894.18 | 34927.08 | 34609.61 | 0 |
| 1733765400 | 34894.18 | 113.63 | 0.33 | 34780.55 | 34966.04 | 34664.57 | 0 |
| 1733506200 | 34780.55 | -91.43 | -0.26 | 34871.98 | 34978.24 | 34663.26 | 0 |
| 1733419800 | 34871.98 | 473.57 | 1.38 | 34398.41 | 34873.36 | 34398.41 | 0 |
| 1733333400 | 34398.41 | -117.29 | -0.34 | 34515.7 | 34515.7 | 34310.49 | 0 |
| 1733247000 | 34515.7 | -553.07 | -1.58 | 35068.77 | 35068.77 | 34463.22 | 0 |
| 1733160600 | 35068.77 | 131.84 | 0.38 | 34936.93 | 35165.17 | 34796.48 | 0 |
| 1732901400 | 34936.93 | 53.78 | 0.15 | 34883.15 | 35022.3 | 34741.52 | 0 |
| 1732815000 | 34883.15 | -483.1 | -1.37 | 35366.25 | 35366.25 | 34686.43 | 0 |
| 1732728600 | 35366.25 | 255 | 0.73 | 35111.25 | 35366.25 | 34939.15 | 0 |
| 1732642200 | 35111.25 | 337.94 | 0.97 | 34773.31 | 35117.39 | 34732.9 | 0 |
| 1732555800 | 34773.31 | 134.05 | 0.39 | 34639.26 | 34858.95 | 34542.93 | 0 |
| 1732296600 | 34639.26 | 477.37 | 1.40 | 34161.89 | 34639.26 | 34161.89 | 0 |
| 1732210200 | 34161.89 | 24.48 | 0.07 | 34137.41 | 34253.46 | 34045.98 | 0 |
| 1732123800 | 34137.41 | 245.13 | 0.72 | 33892.28 | 34193.61 | 33850.63 | 0 |
| 1732037400 | 33892.28 | 475.66 | 1.42 | 33416.62 | 33977.71 | 33408.07 | 0 |
| 1731951000 | 33416.62 | 237.89 | 0.72 | 33178.73 | 33416.62 | 33166.46 | 0 |
| 1731691800 | 33178.73 | 616.65 | 1.89 | 32562.08 | 33239.76 | 32562.08 | 0 |
| 1731605400 | 32562.08 | 232.03 | 0.72 | 32330.05 | 32562.08 | 32037 | 0 |
| 1731519000 | 32330.05 | 180.8 | 0.56 | 32149.25 | 32374.04 | 32029.69 | 0 |
| 1731432600 | 32149.25 | 129.49 | 0.40 | 32019.76 | 32255.44 | 31771.94 | 0 |
| 1731346200 | 32019.76 | 1.38 | 0.00 | 32018.38 | 32106.43 | 31742.63 | 0 |
| 1731087000 | 32018.38 | -30.41 | -0.09 | 32048.79 | 32076.99 | 31669.27 | 0 |
| 1731000600 | 32048.79 | -145.15 | -0.45 | 32193.94 | 32513.82 | 32034.11 | 0 |
| 1730914200 | 32193.94 | 216.03 | 0.68 | 31977.91 | 33120.61 | 31977.91 | 0 |
| 1730827800 | 31977.91 | 279.47 | 0.88 | 31698.44 | 32051.14 | 31698.44 | 0 |
| 1730741400 | 31698.44 | -58.61 | -0.18 | 31757.05 | 31924.33 | 31698.44 | 0 |
| 1730482200 | 31757.05 | 173.22 | 0.55 | 31583.83 | 32040.24 | 31558.25 | 0 |
| 1730395800 | 31583.83 | 522.46 | 1.68 | 31061.37 | 31611.83 | 30834.3 | 0 |
| 1730309400 | 31061.37 | 145.98 | 0.47 | 30915.39 | 31179.97 | 30671.22 | 0 |
| 1730223000 | 30915.39 | -454.89 | -1.45 | 31370.28 | 31547.36 | 30915.39 | 0 |
| 1730136600 | 31370.28 | 278.23 | 0.89 | 31092.05 | 31411.79 | 31092.05 | 0 |
| 1729873800 | 31092.05 | -7.24 | -0.02 | 31099.29 | 31245.82 | 30976 | 0 |
| 1729787400 | 31099.29 | -85.51 | -0.27 | 31184.8 | 31419.17 | 31093.22 | 0 |
| 1729701000 | 31184.8 | -26.89 | -0.09 | 31211.69 | 31438.68 | 31137.22 | 0 |
| 1729614600 | 31211.69 | 277.4 | 0.90 | 30934.29 | 31250.78 | 30725.77 | 0 |
| 1729528200 | 30934.29 | -73.3 | -0.24 | 31007.59 | 31138.19 | 30893.95 | 0 |
| 1729269000 | 31007.59 | -810.89 | -2.55 | 31818.48 | 31818.48 | 30830.58 | 0 |
| 1729182600 | 31818.48 | -82.12 | -0.26 | 31900.6 | 31977.48 | 31744.08 | 0 |
| 1729096200 | 31900.6 | 468.82 | 1.49 | 31431.78 | 32050.71 | 31431.78 | 0 |
| 1729009800 | 31431.78 | 54.95 | 0.18 | 31376.83 | 31603.96 | 31232.85 | 0 |
| 1728923400 | 31376.83 | 206.38 | 0.66 | 31170.45 | 31428.06 | 31170.45 | 0 |
| 1728664200 | 31170.45 | -182.03 | -0.58 | 31352.48 | 31352.48 | 31099.7 | 0 |
| 1728577800 | 31352.48 | -9.86 | -0.03 | 31362.34 | 31550.24 | 31318.35 | 0 |
| 1728491400 | 31362.34 | 233.13 | 0.75 | 31129.21 | 31367.24 | 31052.26 | 0 |
| 1728405000 | 31129.21 | 287.41 | 0.93 | 30841.8 | 31291.53 | 30841.8 | 0 |
| 1728318600 | 30841.8 | 57.44 | 0.19 | 30784.36 | 30974.81 | 30658.66 | 0 |
| 1728059400 | 30784.36 | -3.72 | -0.01 | 30788.08 | 30807.53 | 30592.67 | 0 |
| 1727973000 | 30788.08 | -185.69 | -0.60 | 30973.77 | 31039.56 | 30634.11 | 0 |
| 1727886600 | 30973.77 | -472.54 | -1.50 | 31446.31 | 31446.31 | 30940.81 | 0 |
| 1727800200 | 31446.31 | 213.89 | 0.68 | 31232.42 | 31500.03 | 31192.22 | 0 |
| 1727713800 | 31232.42 | -460.41 | -1.45 | 31692.83 | 31692.83 | 31161.61 | 0 |
| 1727454600 | 31692.83 | 120.88 | 0.38 | 31571.95 | 31905.14 | 31495 | 0 |
| 1727368200 | 31571.95 | -764.42 | -2.36 | 32336.37 | 32336.37 | 31248.35 | 0 |
| 1727281800 | 32336.37 | -1.31 | -0.00 | 32337.68 | 32385.19 | 32125.23 | 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
