Hot Features
プレミアム
FTSE 350 Industrial Engineering Index (NMX502040)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 100.91 | 0.824885026183 | 12233.22 | 12359.13 | 12159.86 | 0 | 0 | IX |
| 4 | -459.29 | -3.59004863438 | 12793.42 | 13240.9 | 12159.86 | 0 | 0 | IX |
| 12 | 47.75 | 0.388641731739 | 12286.38 | 13240.9 | 11442.63 | 0 | 0 | IX |
| 26 | -823.35 | -6.25765724136 | 13157.48 | 13763.4 | 11442.63 | 0 | 0 | IX |
| 52 | -1898.7 | -13.3402843988 | 14232.83 | 14983.7 | 11442.63 | 0 | 0 | IX |
| 156 | -6347.76 | -33.9781467507 | 18681.89 | 18977.8 | 11442.63 | 0 | 0 | IX |
| 260 | -1191.76 | -8.8109543993 | 13525.89 | 19786.96 | 135.73 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 12334.13 | 81.93 | 0.67 | 12252.2 | 12354.45 | 12171.04 | 0 |
| 1735579800 | 12252.2 | -44.9 | -0.37 | 12297.1 | 12297.1 | 12159.86 | 0 |
| 1735320600 | 12297.1 | -45.71 | -0.37 | 12342.81 | 12359.13 | 12265.69 | 0 |
| 1735061400 | 12342.81 | 109.59 | 0.90 | 12233.22 | 12353.85 | 12231.22 | 0 |
| 1734975000 | 12233.22 | -181.95 | -1.47 | 12415.17 | 12415.17 | 12210.88 | 0 |
| 1734715800 | 12415.17 | -7.07 | -0.06 | 12422.24 | 12476.65 | 12293.2 | 0 |
| 1734629400 | 12422.24 | -201.72 | -1.60 | 12623.96 | 12643.87 | 12355.15 | 0 |
| 1734543000 | 12623.96 | 43.43 | 0.35 | 12580.53 | 12677.51 | 12565.39 | 0 |
| 1734456600 | 12580.53 | -139.92 | -1.10 | 12720.45 | 12724.01 | 12580.53 | 0 |
| 1734370200 | 12720.45 | -108.45 | -0.85 | 12828.9 | 12828.9 | 12686.31 | 0 |
| 1734111000 | 12828.9 | -168.73 | -1.30 | 12997.63 | 13068.85 | 12816.05 | 0 |
| 1734024600 | 12997.63 | -125.93 | -0.96 | 13123.56 | 13183.76 | 12997.63 | 0 |
| 1733938200 | 13123.56 | -10.32 | -0.08 | 13133.88 | 13199.62 | 13014.65 | 0 |
| 1733851800 | 13133.88 | 2.75 | 0.02 | 13131.13 | 13202.28 | 13017.98 | 0 |
| 1733765400 | 13131.13 | 254.18 | 1.97 | 12876.95 | 13240.9 | 12876.95 | 0 |
| 1733506200 | 12876.95 | -138.03 | -1.06 | 13014.98 | 13014.98 | 12842.88 | 0 |
| 1733419800 | 13014.98 | -25.64 | -0.20 | 13040.62 | 13040.62 | 12928.26 | 0 |
| 1733333400 | 13040.62 | 136.99 | 1.06 | 12903.63 | 13091.49 | 12903.63 | 0 |
| 1733247000 | 12903.63 | 110.21 | 0.86 | 12793.42 | 12913.29 | 12784.8 | 0 |
| 1733160600 | 12793.42 | 168.18 | 1.33 | 12625.24 | 12838.89 | 12613.64 | 0 |
| 1732901400 | 12625.24 | 67.44 | 0.54 | 12557.8 | 12625.24 | 12469.88 | 0 |
| 1732815000 | 12557.8 | 280.18 | 2.28 | 12277.62 | 12609.25 | 12277.62 | 0 |
| 1732728600 | 12277.62 | 60.73 | 0.50 | 12216.89 | 12332.06 | 12187.01 | 0 |
| 1732642200 | 12216.89 | -214.91 | -1.73 | 12431.8 | 12431.8 | 12193.03 | 0 |
| 1732555800 | 12431.8 | 219.88 | 1.80 | 12211.92 | 12472.29 | 12211.92 | 0 |
| 1732296600 | 12211.92 | 362.13 | 3.06 | 11849.79 | 12240.49 | 11849.79 | 0 |
| 1732210200 | 11849.79 | 102.35 | 0.87 | 11747.44 | 11861.37 | 11682.24 | 0 |
| 1732123800 | 11747.44 | -142.74 | -1.20 | 11890.18 | 11971.76 | 11724.81 | 0 |
| 1732037400 | 11890.18 | 28.12 | 0.24 | 11862.06 | 12038.3 | 11816.78 | 0 |
| 1731951000 | 11862.06 | 44.91 | 0.38 | 11817.15 | 11877.41 | 11736.79 | 0 |
| 1731691800 | 11817.15 | -52.38 | -0.44 | 11869.53 | 11910.09 | 11796.11 | 0 |
| 1731605400 | 11869.53 | 175.22 | 1.50 | 11694.31 | 11985.51 | 11651.43 | 0 |
| 1731519000 | 11694.31 | -93.54 | -0.79 | 11787.85 | 11799.62 | 11647.18 | 0 |
| 1731432600 | 11787.85 | -155.94 | -1.31 | 11943.79 | 11943.79 | 11750.74 | 0 |
| 1731346200 | 11943.79 | 128.3 | 1.09 | 11815.49 | 12057.53 | 11815.49 | 0 |
| 1731087000 | 11815.49 | -132.41 | -1.11 | 11947.9 | 11986.78 | 11740.13 | 0 |
| 1731000600 | 11947.9 | 319.09 | 2.74 | 11628.81 | 12036.75 | 11628.81 | 0 |
| 1730914200 | 11628.81 | 22.73 | 0.20 | 11606.08 | 11901.5 | 11606.08 | 0 |
| 1730827800 | 11606.08 | 75.65 | 0.66 | 11530.43 | 11629.78 | 11442.63 | 0 |
| 1730741400 | 11530.43 | -136.08 | -1.17 | 11666.51 | 11720.07 | 11530.43 | 0 |
| 1730482200 | 11666.51 | 124.08 | 1.07 | 11542.43 | 11698.81 | 11526.05 | 0 |
| 1730395800 | 11542.43 | -99.02 | -0.85 | 11641.45 | 11671.23 | 11459.91 | 0 |
| 1730309400 | 11641.45 | -160.66 | -1.36 | 11802.11 | 11830.46 | 11641.45 | 0 |
| 1730223000 | 11802.11 | -94.92 | -0.80 | 11897.03 | 11926.34 | 11722.48 | 0 |
| 1730136600 | 11897.03 | 73.74 | 0.62 | 11823.29 | 11945.62 | 11783.96 | 0 |
| 1729873800 | 11823.29 | 71.75 | 0.61 | 11751.54 | 11842.59 | 11724.62 | 0 |
| 1729787400 | 11751.54 | -44.45 | -0.38 | 11795.99 | 11885.04 | 11740.2 | 0 |
| 1729701000 | 11795.99 | -122.69 | -1.03 | 11918.68 | 11918.68 | 11791.2 | 0 |
| 1729614600 | 11918.68 | 100.83 | 0.85 | 11817.85 | 11919.37 | 11755.93 | 0 |
| 1729528200 | 11817.85 | -236.77 | -1.96 | 12054.62 | 12116.21 | 11787.63 | 0 |
| 1729269000 | 12054.62 | 39.64 | 0.33 | 12014.98 | 12115.38 | 11944.26 | 0 |
| 1729182600 | 12014.98 | 70.03 | 0.59 | 11944.95 | 12215.7 | 11921.57 | 0 |
| 1729096200 | 11944.95 | 137.09 | 1.16 | 11807.86 | 12022.37 | 11803.4 | 0 |
| 1729009800 | 11807.86 | -226.72 | -1.88 | 12034.58 | 12196.2 | 11807.86 | 0 |
| 1728923400 | 12034.58 | 34.01 | 0.28 | 12000.57 | 12068.38 | 11939.25 | 0 |
| 1728664200 | 12000.57 | -2.11 | -0.02 | 12002.68 | 12114.2 | 11996.01 | 0 |
| 1728577800 | 12002.68 | -131.75 | -1.09 | 12134.43 | 12134.43 | 11949.32 | 0 |
| 1728491400 | 12134.43 | 90.4 | 0.75 | 12044.03 | 12204.98 | 12044.03 | 0 |
| 1728405000 | 12044.03 | -242.35 | -1.97 | 12286.38 | 12286.38 | 12044.03 | 0 |
| 1728318600 | 12286.38 | 7 | 0.06 | 12279.38 | 12475.06 | 12153.65 | 0 |
| 1728059400 | 12279.38 | -78.16 | -0.63 | 12357.54 | 12452.24 | 12250.54 | 0 |
| 1727973000 | 12357.54 | -258.13 | -2.05 | 12615.67 | 12640.58 | 12313.92 | 0 |
| 1727886600 | 12615.67 | 77.49 | 0.62 | 12538.18 | 12615.67 | 12467.64 | 0 |
| 1727800200 | 12538.18 | -101.76 | -0.81 | 12639.94 | 12722.34 | 12502.24 | 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
