
FTSE 350 Personal Care Drug and Grocery Stores Index (NMX452010)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -236.43 | -5.11047514471 | 4626.38 | 4640.56 | 4361.67 | 0 | 0 | IX |
4 | -68.2 | -1.52978253311 | 4458.15 | 4654.17 | 4361.67 | 0 | 0 | IX |
12 | -161.19 | -3.54174997913 | 4551.14 | 4654.17 | 4328.89 | 0 | 0 | IX |
26 | -31.42 | -0.710639462429 | 4421.37 | 4708.26 | 4322.33 | 0 | 0 | IX |
52 | 259.32 | 6.27797696719 | 4130.63 | 4708.26 | 3641.88 | 0 | 0 | IX |
156 | 133.85 | 3.14489791123 | 4256.1 | 4708.26 | 3641.88 | 0 | 0 | IX |
260 | 295.79 | 7.22468100905 | 4094.16 | 4862.31 | 110.46 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 4389.95 | -29.44 | -0.67 | 4419.39 | 4429.89 | 4361.67 | 0 |
1739986200 | 4419.39 | 28.35 | 0.65 | 4391.04 | 4421.1899 | 4380.03 | 0 |
1739899800 | 4391.04 | -56.46 | -1.27 | 4447.5 | 4456.2299 | 4378.33 | 0 |
1739813400 | 4447.5 | 7.7 | 0.17 | 4439.8 | 4449.99 | 4407.21 | 0 |
1739554200 | 4439.8 | -38.52 | -0.86 | 4478.32 | 4486.6899 | 4430.39 | 0 |
1739467800 | 4478.32 | -148.06 | -3.20 | 4626.38 | 4640.56 | 4405.97 | 0 |
1739381400 | 4626.38 | 0.79 | 0.02 | 4625.59 | 4643.16 | 4602.95 | 0 |
1739295000 | 4625.59 | 12.08 | 0.26 | 4613.51 | 4654.17 | 4613.51 | 0 |
1739208600 | 4613.51 | 11.05 | 0.24 | 4602.46 | 4635.9 | 4595.22 | 0 |
1738949400 | 4602.46 | 14.1 | 0.31 | 4588.36 | 4602.46 | 4578.84 | 0 |
1738863000 | 4588.36 | 19.23 | 0.42 | 4569.13 | 4621.81 | 4569.13 | 0 |
1738776600 | 4569.13 | 47.88 | 1.06 | 4521.25 | 4576.99 | 4497.75 | 0 |
1738690200 | 4521.25 | -15.26 | -0.34 | 4536.51 | 4538.89 | 4485.88 | 0 |
1738603800 | 4536.51 | -3.83 | -0.08 | 4540.34 | 4547.33 | 4498.61 | 0 |
1738344600 | 4540.34 | -23.55 | -0.52 | 4563.89 | 4575.75 | 4534.58 | 0 |
1738258200 | 4563.89 | 52.55 | 1.16 | 4511.34 | 4570.68 | 4501.54 | 0 |
1738171800 | 4511.34 | -13.74 | -0.30 | 4525.08 | 4532.99 | 4475.1899 | 0 |
1738085400 | 4525.08 | 26.81 | 0.60 | 4498.27 | 4558.87 | 4498.04 | 0 |
1737999000 | 4498.27 | 79.51 | 1.80 | 4418.76 | 4505.21 | 4411.88 | 0 |
1737739800 | 4418.76 | -46.81 | -1.05 | 4465.57 | 4467.3 | 4412.08 | 0 |
1737653400 | 4465.57 | 7.42 | 0.17 | 4458.15 | 4481.6 | 4446.58 | 0 |
1737567000 | 4458.15 | -29.87 | -0.67 | 4488.02 | 4498.16 | 4443.81 | 0 |
1737480600 | 4488.02 | 12.51 | 0.28 | 4475.51 | 4493.2299 | 4465.14 | 0 |
1737394200 | 4475.51 | 16.99 | 0.38 | 4458.52 | 4486.07 | 4441.7299 | 0 |
1737135000 | 4458.52 | 69.42 | 1.58 | 4389.1 | 4469.77 | 4388.9399 | 0 |
1737048600 | 4389.1 | 43.93 | 1.01 | 4345.17 | 4389.1 | 4345.17 | 0 |
1736962200 | 4345.17 | 1.77 | 0.04 | 4343.4 | 4362.99 | 4328.89 | 0 |
1736875800 | 4343.4 | -38.73 | -0.88 | 4382.13 | 4382.13 | 4335.7299 | 0 |
1736789400 | 4382.13 | -12.42 | -0.28 | 4385.11 | 4399.79 | 4367.88 | 0 |
1736530200 | 4394.55 | -50.09 | -1.13 | 4444.64 | 4463.32 | 4385.13 | 0 |
1736443800 | 4444.64 | 0.3 | 0.01 | 4444.34 | 4467.67 | 4429.01 | 0 |
1736357400 | 4444.34 | 18.88 | 0.43 | 4425.46 | 4447.59 | 4402.71 | 0 |
1736271000 | 4425.46 | 26.76 | 0.61 | 4398.7 | 4433.56 | 4366.53 | 0 |
1736184600 | 4398.7 | -79.98 | -1.79 | 4478.68 | 4478.68 | 4376.11 | 0 |
1735925400 | 4478.68 | -14.22 | -0.32 | 4492.9 | 4513.74 | 4473.51 | 0 |
1735839000 | 4492.9 | 45.85 | 1.03 | 4447.05 | 4503.59 | 4437.63 | 0 |
1735666200 | 4447.05 | 17.94 | 0.41 | 4429.11 | 4449.08 | 4403.63 | 0 |
1735579800 | 4429.11 | -31.61 | -0.71 | 4460.72 | 4460.89 | 4416.56 | 0 |
1735320600 | 4460.72 | 3.89 | 0.09 | 4456.83 | 4464.97 | 4430.85 | 0 |
1735061400 | 4456.83 | 12.75 | 0.29 | 4444.08 | 4463.9399 | 4444.08 | 0 |
1734975000 | 4444.08 | -2.49 | -0.06 | 4446.57 | 4457.56 | 4398.96 | 0 |
1734715800 | 4446.57 | -16.9 | -0.38 | 4463.47 | 4464.27 | 4413.74 | 0 |
1734629400 | 4463.47 | -33.18 | -0.74 | 4496.65 | 4496.65 | 4449.2299 | 0 |
1734543000 | 4496.65 | -29.24 | -0.65 | 4525.89 | 4534.05 | 4491.3 | 0 |
1734456600 | 4525.89 | -22.46 | -0.49 | 4548.35 | 4548.84 | 4494.93 | 0 |
1734370200 | 4548.35 | 8.25 | 0.18 | 4540.1 | 4552.67 | 4519.7 | 0 |
1734111000 | 4540.1 | 22.97 | 0.51 | 4517.13 | 4540.1 | 4516.28 | 0 |
1734024600 | 4517.13 | 16.85 | 0.37 | 4500.28 | 4518.21 | 4448.18 | 0 |
1733938200 | 4500.28 | 34.21 | 0.77 | 4466.07 | 4509.03 | 4450 | 0 |
1733851800 | 4466.07 | -1.2 | -0.03 | 4467.27 | 4478.31 | 4444.5 | 0 |
1733765400 | 4467.27 | -9.04 | -0.20 | 4476.31 | 4481.27 | 4441.2 | 0 |
1733506200 | 4476.31 | -49.09 | -1.08 | 4525.4 | 4534.89 | 4471.4399 | 0 |
1733419800 | 4525.4 | -0.35 | -0.01 | 4525.75 | 4540.6 | 4515.52 | 0 |
1733333400 | 4525.75 | -15.49 | -0.34 | 4541.24 | 4541.97 | 4498.77 | 0 |
1733247000 | 4541.24 | -18.99 | -0.42 | 4560.2299 | 4573.4399 | 4541.1 | 0 |
1733160600 | 4560.2299 | 25.3 | 0.56 | 4534.93 | 4566.7299 | 4532.56 | 0 |
1732901400 | 4534.93 | -17.01 | -0.37 | 4551.9399 | 4551.9399 | 4522.22 | 0 |
1732815000 | 4551.9399 | 0.8 | 0.02 | 4551.14 | 4571.71 | 4542.17 | 0 |
1732728600 | 4551.14 | 47.35 | 1.05 | 4503.79 | 4552.78 | 4503.79 | 0 |
1732642200 | 4503.79 | 4.1 | 0.09 | 4499.6899 | 4513.59 | 4488.16 | 0 |
1732555800 | 4499.6899 | -0.66 | -0.01 | 4500.35 | 4516.95 | 4477.99 | 0 |
1732296600 | 4500.35 | 116.77 | 2.66 | 4383.58 | 4505.74 | 4383.2299 | 0 |
1732210200 | 4383.58 | 7.06 | 0.16 | 4376.52 | 4388.34 | 4357.47 | 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