Hot Features
プレミアム
FTSE 350 Precious Metals and Mining Index (NMX551030)
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 | 126.75 | 1.16734742746 | 10857.95 | 11013.9 | 10548.47 | 0 | 0 | IX |
| 4 | -812.09 | -6.88399132306 | 11796.79 | 11959.02 | 10299.13 | 0 | 0 | IX |
| 12 | 1293.94 | 13.3523067334 | 9690.76 | 13143.56 | 9690.76 | 0 | 0 | IX |
| 26 | 308.64 | 2.8909541535 | 10676.06 | 13143.56 | 9519.83 | 0 | 0 | IX |
| 52 | 665.9 | 6.45326976005 | 10318.8 | 13143.56 | 7554.16 | 0 | 0 | IX |
| 156 | -9025.24 | -45.1037834196 | 20009.94 | 20246.13 | 7554.16 | 0 | 0 | IX |
| 260 | 10871.49 | 9602.94143627 | 113.21 | 25274.78 | 113.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 10703.55 | -73.22 | -0.68 | 10776.77 | 10808.95 | 10548.47 | 0 |
| 1732901400 | 10776.77 | 13.74 | 0.13 | 10763.03 | 10914.57 | 10726.23 | 0 |
| 1732815000 | 10763.03 | -81.18 | -0.75 | 10844.21 | 10894.7 | 10763.03 | 0 |
| 1732728600 | 10844.21 | -46.08 | -0.42 | 10890.29 | 11012.75 | 10806.93 | 0 |
| 1732642200 | 10890.29 | 32.34 | 0.30 | 10857.95 | 10911.64 | 10751.06 | 0 |
| 1732555800 | 10857.95 | -222.4 | -2.01 | 11080.35 | 11080.35 | 10703.2 | 0 |
| 1732296600 | 11080.35 | 145.53 | 1.33 | 10934.82 | 11248.03 | 10934.82 | 0 |
| 1732210200 | 10934.82 | 12.27 | 0.11 | 10922.55 | 11191.35 | 10922.55 | 0 |
| 1732123800 | 10922.55 | -57.35 | -0.52 | 10979.9 | 11043.5 | 10909.75 | 0 |
| 1732037400 | 10979.9 | -9.88 | -0.09 | 10989.78 | 11245.79 | 10979.9 | 0 |
| 1731951000 | 10989.78 | 338.64 | 3.18 | 10651.14 | 11045.94 | 10651.14 | 0 |
| 1731691800 | 10651.14 | 175.77 | 1.68 | 10475.37 | 10711.03 | 10451.39 | 0 |
| 1731605400 | 10475.37 | -198.96 | -1.86 | 10674.33 | 10674.33 | 10299.13 | 0 |
| 1731519000 | 10674.33 | -15.1 | -0.14 | 10689.43 | 10954.56 | 10663.94 | 0 |
| 1731432600 | 10689.43 | -333.51 | -3.03 | 11022.94 | 11045.82 | 10674.51 | 0 |
| 1731346200 | 11022.94 | -600.09 | -5.16 | 11623.03 | 11834.03 | 10989.13 | 0 |
| 1731087000 | 11623.03 | 148.91 | 1.30 | 11474.12 | 11723.4 | 11451.92 | 0 |
| 1731000600 | 11474.12 | -18.76 | -0.16 | 11492.88 | 11595.05 | 11217.91 | 0 |
| 1730914200 | 11492.88 | -273.47 | -2.32 | 11766.35 | 11796.21 | 11275.04 | 0 |
| 1730827800 | 11766.35 | -30.44 | -0.26 | 11796.79 | 11959.02 | 11751.78 | 0 |
| 1730741400 | 11796.79 | -228.19 | -1.90 | 12024.98 | 12024.98 | 11796.79 | 0 |
| 1730482200 | 12024.98 | -15.42 | -0.13 | 12040.4 | 12202.12 | 11981.66 | 0 |
| 1730395800 | 12040.4 | -326.97 | -2.64 | 12367.37 | 12367.37 | 11835.48 | 0 |
| 1730309400 | 12367.37 | -103.04 | -0.83 | 12470.41 | 12640.35 | 12277.87 | 0 |
| 1730223000 | 12470.41 | 12.99 | 0.10 | 12457.42 | 12495.97 | 12339.16 | 0 |
| 1730136600 | 12457.42 | -221.55 | -1.75 | 12678.97 | 12678.97 | 12393.12 | 0 |
| 1729873800 | 12678.97 | -21.44 | -0.17 | 12700.41 | 12721.45 | 12483.95 | 0 |
| 1729787400 | 12700.41 | -105.5 | -0.82 | 12805.91 | 13004.79 | 12646.82 | 0 |
| 1729701000 | 12805.91 | -184.89 | -1.42 | 12990.8 | 13143.56 | 12778.51 | 0 |
| 1729614600 | 12990.8 | 122.9 | 0.96 | 12867.9 | 13131.38 | 12811.46 | 0 |
| 1729528200 | 12867.9 | 291.72 | 2.32 | 12576.18 | 13050.53 | 12576.18 | 0 |
| 1729269000 | 12576.18 | 205.57 | 1.66 | 12370.61 | 12623.17 | 12263.8 | 0 |
| 1729182600 | 12370.61 | 387.89 | 3.24 | 11982.72 | 12408.33 | 11895.68 | 0 |
| 1729096200 | 11982.72 | 384.65 | 3.32 | 11598.07 | 12036.19 | 11598.07 | 0 |
| 1729009800 | 11598.07 | 56.09 | 0.49 | 11541.98 | 11652.72 | 11421.46 | 0 |
| 1728923400 | 11541.98 | -48.87 | -0.42 | 11590.85 | 11664.09 | 11473.41 | 0 |
| 1728664200 | 11590.85 | 303.37 | 2.69 | 11287.48 | 11645.11 | 11287.48 | 0 |
| 1728577800 | 11287.48 | 295.33 | 2.69 | 10992.15 | 11319.1 | 10905.05 | 0 |
| 1728491400 | 10992.15 | 64.15 | 0.59 | 10928 | 11095.13 | 10894.48 | 0 |
| 1728405000 | 10928 | -165.34 | -1.49 | 11093.34 | 11125.2 | 10783.44 | 0 |
| 1728318600 | 11093.34 | -427.89 | -3.71 | 11521.23 | 11521.23 | 10787.97 | 0 |
| 1728059400 | 11521.23 | 48.51 | 0.42 | 11472.72 | 11611.21 | 11412.1 | 0 |
| 1727973000 | 11472.72 | -35.45 | -0.31 | 11508.17 | 11589.72 | 11434.63 | 0 |
| 1727886600 | 11508.17 | -18.74 | -0.16 | 11526.91 | 11638.45 | 11417.02 | 0 |
| 1727800200 | 11526.91 | 210.91 | 1.86 | 11316 | 11671.03 | 11316 | 0 |
| 1727713800 | 11316 | -340.57 | -2.92 | 11656.57 | 11688.26 | 11238.42 | 0 |
| 1727454600 | 11656.57 | -358.93 | -2.99 | 12015.5 | 12015.5 | 11597.73 | 0 |
| 1727368200 | 12015.5 | 20.56 | 0.17 | 11994.94 | 12217.77 | 11912.36 | 0 |
| 1727281800 | 11994.94 | 349.12 | 3.00 | 11645.82 | 12001.16 | 11612.07 | 0 |
| 1727195400 | 11645.82 | -103.31 | -0.88 | 11749.13 | 11842.62 | 11578.29 | 0 |
| 1727109000 | 11749.13 | 245.99 | 2.14 | 11503.14 | 11783.32 | 11363.98 | 0 |
| 1726849800 | 11503.14 | 20.17 | 0.18 | 11482.97 | 11584.21 | 11420.55 | 0 |
| 1726763400 | 11482.97 | 145.23 | 1.28 | 11337.74 | 11652.44 | 11337.74 | 0 |
| 1726677000 | 11337.74 | -188.85 | -1.64 | 11526.59 | 11542.1 | 11292.3 | 0 |
| 1726590600 | 11526.59 | -70.82 | -0.61 | 11597.41 | 11702.57 | 11417.74 | 0 |
| 1726504200 | 11597.41 | 38.54 | 0.33 | 11558.87 | 11662.62 | 11398.47 | 0 |
| 1726245000 | 11558.87 | 737.33 | 6.81 | 10821.54 | 11646.99 | 10821.54 | 0 |
| 1726158600 | 10821.54 | 339.94 | 3.24 | 10481.6 | 10871.15 | 10421.85 | 0 |
| 1726072200 | 10481.6 | 144.35 | 1.40 | 10337.25 | 10550.59 | 10337.25 | 0 |
| 1725985800 | 10337.25 | 646.49 | 6.67 | 9690.76 | 10455.82 | 9690.76 | 0 |
| 1725899400 | 9690.76 | 19.82 | 0.20 | 9670.94 | 9731.01 | 9654.82 | 0 |
| 1725640200 | 9670.94 | -0.47 | -0.00 | 9671.41 | 9888.54 | 9611.4599 | 0 |
| 1725553800 | 9671.41 | 82.97 | 0.87 | 9588.44 | 9739.53 | 9519.83 | 0 |
| 1725467400 | 9588.44 | -55.88 | -0.58 | 9644.32 | 9703.17 | 9550.55 | 0 |
| 1725381000 | 9644.32 | -366.56 | -3.66 | 10010.88 | 10010.88 | 9596.67 | 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
