Hot Features
プレミアム
FTSE 350 Gas Water and Multi utilities Index (NMX651020)
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 | -297.32 | -4.95429293182 | 6001.26 | 6003.15 | 5672.18 | 0 | 0 | IX |
| 4 | -233.37 | -3.93056788344 | 5937.31 | 6023.7 | 5672.18 | 0 | 0 | IX |
| 12 | -581.38 | -9.24980748792 | 6285.32 | 6318.73 | 5672.18 | 0 | 0 | IX |
| 26 | -181.37 | -3.0817408089 | 5885.31 | 6419.47 | 5672.18 | 0 | 0 | IX |
| 52 | -575.96 | -9.17148362235 | 6279.9 | 6516.65 | 5348.1 | 0 | 0 | IX |
| 156 | -219.15 | -3.69992689627 | 5923.09 | 6815.92 | 4678.76 | 0 | 0 | IX |
| 260 | 357.84 | 6.69347748826 | 5346.1 | 6815.92 | 91.13 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5703.9399 | -83.67 | -1.45 | 5787.61 | 5792.52 | 5672.18 | 0 |
| 1736443800 | 5787.61 | -4.62 | -0.08 | 5792.2299 | 5842.9 | 5766.22 | 0 |
| 1736357400 | 5792.2299 | -92.28 | -1.57 | 5884.51 | 5884.51 | 5727.96 | 0 |
| 1736271000 | 5884.51 | -13.63 | -0.23 | 5898.14 | 5920.26 | 5838.16 | 0 |
| 1736184600 | 5898.14 | -52.38 | -0.88 | 5950.52 | 5953.6899 | 5847.22 | 0 |
| 1735925400 | 5950.52 | -50.74 | -0.85 | 6001.26 | 6003.15 | 5950.52 | 0 |
| 1735839000 | 6001.26 | 57.7 | 0.97 | 5943.56 | 6023.7 | 5943.56 | 0 |
| 1735666200 | 5943.56 | 39.38 | 0.67 | 5904.18 | 5945.56 | 5888.54 | 0 |
| 1735579800 | 5904.18 | -13.96 | -0.24 | 5918.14 | 5918.14 | 5875.5 | 0 |
| 1735320600 | 5918.14 | 16.09 | 0.27 | 5902.05 | 5918.14 | 5835.41 | 0 |
| 1735061400 | 5902.05 | 35.76 | 0.61 | 5866.29 | 5911.28 | 5847.79 | 0 |
| 1734975000 | 5866.29 | 56.3 | 0.97 | 5809.99 | 5866.29 | 5790.12 | 0 |
| 1734715800 | 5809.99 | -0.34 | -0.01 | 5810.33 | 5823.12 | 5747.45 | 0 |
| 1734629400 | 5810.33 | -14.79 | -0.25 | 5825.12 | 5836.85 | 5776.82 | 0 |
| 1734543000 | 5825.12 | -57.21 | -0.97 | 5882.33 | 5899.54 | 5811.75 | 0 |
| 1734456600 | 5882.33 | -9.9 | -0.17 | 5892.2299 | 5909.68 | 5837.41 | 0 |
| 1734370200 | 5892.2299 | -64.78 | -1.09 | 5957.01 | 5957.01 | 5879.58 | 0 |
| 1734111000 | 5957.01 | 19.7 | 0.33 | 5937.31 | 5957.01 | 5915.15 | 0 |
| 1734024600 | 5937.31 | 32.02 | 0.54 | 5905.29 | 5959.2299 | 5881.79 | 0 |
| 1733938200 | 5905.29 | -71.96 | -1.20 | 5977.25 | 5985.27 | 5901.18 | 0 |
| 1733851800 | 5977.25 | -78.92 | -1.30 | 6056.17 | 6056.17 | 5958.64 | 0 |
| 1733765400 | 6056.17 | 32.91 | 0.55 | 6023.26 | 6065.92 | 6010.21 | 0 |
| 1733506200 | 6023.26 | -108.53 | -1.77 | 6131.79 | 6131.79 | 6021.1899 | 0 |
| 1733419800 | 6131.79 | 16.79 | 0.27 | 6115 | 6145.22 | 6104.84 | 0 |
| 1733333400 | 6115 | -68.72 | -1.11 | 6183.72 | 6183.72 | 6094.11 | 0 |
| 1733247000 | 6183.72 | -8.7 | -0.14 | 6192.42 | 6210.57 | 6178.06 | 0 |
| 1733160600 | 6192.42 | 11.04 | 0.18 | 6181.38 | 6214.15 | 6153.56 | 0 |
| 1732901400 | 6181.38 | -28.31 | -0.46 | 6209.6899 | 6227.41 | 6168.07 | 0 |
| 1732815000 | 6209.6899 | 26.23 | 0.42 | 6183.46 | 6214.15 | 6129.2 | 0 |
| 1732728600 | 6183.46 | 33.89 | 0.55 | 6149.57 | 6183.46 | 6115.29 | 0 |
| 1732642200 | 6149.57 | -26.74 | -0.43 | 6176.31 | 6184.7 | 6139.09 | 0 |
| 1732555800 | 6176.31 | -13.79 | -0.22 | 6190.1 | 6209.28 | 6142.61 | 0 |
| 1732296600 | 6190.1 | 148.63 | 2.46 | 6041.47 | 6230.13 | 6040.2299 | 0 |
| 1732210200 | 6041.47 | -56.6 | -0.93 | 6098.07 | 6103.88 | 6007.5 | 0 |
| 1732123800 | 6098.07 | -10.81 | -0.18 | 6108.88 | 6176.25 | 6086.45 | 0 |
| 1732037400 | 6108.88 | 48.74 | 0.80 | 6060.14 | 6133.2299 | 6060.14 | 0 |
| 1731951000 | 6060.14 | 11.72 | 0.19 | 6048.42 | 6091.65 | 6007.42 | 0 |
| 1731691800 | 6048.42 | 10.76 | 0.18 | 6037.66 | 6083.08 | 6021.65 | 0 |
| 1731605400 | 6037.66 | 116.19 | 1.96 | 5921.47 | 6037.66 | 5919.2299 | 0 |
| 1731519000 | 5921.47 | -68.41 | -1.14 | 5989.88 | 5991.78 | 5921.47 | 0 |
| 1731432600 | 5989.88 | -81.15 | -1.34 | 6071.03 | 6071.03 | 5988.14 | 0 |
| 1731346200 | 6071.03 | 88.08 | 1.47 | 5982.95 | 6087.34 | 5982.95 | 0 |
| 1731087000 | 5982.95 | -20.87 | -0.35 | 6003.82 | 6033.9799 | 5974.02 | 0 |
| 1731000600 | 6003.82 | -0.76 | -0.01 | 6004.58 | 6082.78 | 5988.05 | 0 |
| 1730914200 | 6004.58 | -61.21 | -1.01 | 6065.79 | 6086.84 | 5965.4399 | 0 |
| 1730827800 | 6065.79 | 75 | 1.25 | 5990.79 | 6093.85 | 5990.79 | 0 |
| 1730741400 | 5990.79 | -37.33 | -0.62 | 6028.12 | 6084.28 | 5990.79 | 0 |
| 1730482200 | 6028.12 | 61.54 | 1.03 | 5966.58 | 6042.7 | 5946.5 | 0 |
| 1730395800 | 5966.58 | -81.98 | -1.36 | 6048.56 | 6048.56 | 5915.51 | 0 |
| 1730309400 | 6048.56 | -28.7 | -0.47 | 6077.26 | 6161.07 | 6035.1 | 0 |
| 1730223000 | 6077.26 | -63.21 | -1.03 | 6140.47 | 6161.9399 | 6065.17 | 0 |
| 1730136600 | 6140.47 | 16.8 | 0.27 | 6123.67 | 6181.9 | 6113.7 | 0 |
| 1729873800 | 6123.67 | -32.47 | -0.53 | 6156.14 | 6156.14 | 6100.67 | 0 |
| 1729787400 | 6156.14 | -37.94 | -0.61 | 6194.08 | 6227.86 | 6154.36 | 0 |
| 1729701000 | 6194.08 | 3.22 | 0.05 | 6190.86 | 6217.54 | 6177.9399 | 0 |
| 1729614600 | 6190.86 | -68.07 | -1.09 | 6258.93 | 6258.93 | 6119.77 | 0 |
| 1729528200 | 6258.93 | -51.52 | -0.82 | 6310.45 | 6318.7299 | 6233.08 | 0 |
| 1729269000 | 6310.45 | 25.13 | 0.40 | 6285.32 | 6317.32 | 6238.4 | 0 |
| 1729182600 | 6285.32 | -46.21 | -0.73 | 6331.53 | 6347.56 | 6269.16 | 0 |
| 1729096200 | 6331.53 | 119.69 | 1.93 | 6211.84 | 6351.11 | 6211.84 | 0 |
| 1729009800 | 6211.84 | 50.7 | 0.82 | 6161.14 | 6250.67 | 6160.01 | 0 |
| 1728923400 | 6161.14 | 84.82 | 1.40 | 6076.32 | 6161.14 | 6074.45 | 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
