Hot Features
プレミアム
FTSE Fledgling Ex Investment Companies (NSIX)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 271.5 | 1.52578663714 | 17794.1 | 18245.45 | 17794.1 | 0 | 0 | IX |
| 4 | 746.92 | 4.31279982077 | 17318.68 | 18245.45 | 17223.08 | 0 | 0 | IX |
| 12 | 1265.23 | 7.53096509184 | 16800.37 | 18245.45 | 16318.33 | 0 | 0 | IX |
| 26 | -888.95 | -4.68990295206 | 18954.55 | 19209.66 | 16318.33 | 0 | 0 | IX |
| 52 | 1588.36 | 9.63972121545 | 16477.24 | 19520.35 | 15710.09 | 0 | 0 | IX |
| 156 | 565.38 | 3.2307022426 | 17500.22 | 19520.35 | 13840.93 | 0 | 0 | IX |
| 260 | 6326.28 | 53.8896631151 | 11739.32 | 19520.35 | 6547.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 17955.73 | -37.06 | -0.21 | 17992.79 | 18054.41 | 17880.03 | 0 |
| 1737739800 | 17992.79 | -59.57 | -0.33 | 18052.36 | 18099.81 | 17968.65 | 0 |
| 1737653400 | 18052.36 | 7.1 | 0.04 | 18053.73 | 18053.73 | 17896.6 | 0 |
| 1737567000 | 18045.26 | 58.16 | 0.32 | 17987.1 | 18245.45 | 17981.47 | 0 |
| 1737480600 | 17987.1 | 193 | 1.08 | 17794.1 | 18191.16 | 17794.1 | 0 |
| 1737394200 | 17794.1 | 233.23 | 1.33 | 17560.87 | 17794.1 | 17337.89 | 0 |
| 1737135000 | 17560.87 | 122.83 | 0.70 | 17438.04 | 17560.87 | 17415.99 | 0 |
| 1737048600 | 17438.04 | 23.44 | 0.13 | 17414.6 | 17493.06 | 17414.6 | 0 |
| 1736962200 | 17414.6 | -85.33 | -0.49 | 17499.93 | 17538.58 | 17414.6 | 0 |
| 1736875800 | 17499.93 | 130.68 | 0.75 | 17369.25 | 17502.55 | 17369.25 | 0 |
| 1736789400 | 17369.25 | 36.43 | 0.21 | 17332.23 | 17369.25 | 17223.08 | 0 |
| 1736530200 | 17332.82 | -112.38 | -0.64 | 17445.2 | 17538.56 | 17332.82 | 0 |
| 1736443800 | 17445.2 | -103.24 | -0.59 | 17548.44 | 17673.12 | 17349.97 | 0 |
| 1736357400 | 17548.44 | -70.61 | -0.40 | 17619.05 | 17758.55 | 17446.53 | 0 |
| 1736271000 | 17619.05 | -1.97 | -0.01 | 17621.02 | 17803.55 | 17619.05 | 0 |
| 1736184600 | 17621.02 | 46.35 | 0.26 | 17574.67 | 17713.23 | 17525.03 | 0 |
| 1735925400 | 17574.67 | 58.93 | 0.34 | 17515.74 | 17704.29 | 17515.74 | 0 |
| 1735839000 | 17515.74 | -32 | -0.18 | 17547.74 | 17627.37 | 17471.74 | 0 |
| 1735666200 | 17547.74 | 229.06 | 1.32 | 17318.68 | 17549.67 | 17309.13 | 0 |
| 1735579800 | 17318.68 | 16.42 | 0.09 | 17302.26 | 17318.68 | 17232.12 | 0 |
| 1735320600 | 17302.26 | -6.12 | -0.04 | 17308.38 | 17337.86 | 17220.4 | 0 |
| 1735061400 | 17308.38 | 80.61 | 0.47 | 17227.77 | 17368.06 | 17174.46 | 0 |
| 1734975000 | 17227.77 | 8.04 | 0.05 | 17219.73 | 17232 | 17166.35 | 0 |
| 1734715800 | 17219.73 | -116.75 | -0.67 | 17336.48 | 17348.56 | 17115.49 | 0 |
| 1734629400 | 17336.48 | 21.93 | 0.13 | 17314.55 | 17419.14 | 17166.41 | 0 |
| 1734543000 | 17314.55 | 121.62 | 0.71 | 17192.93 | 17340.05 | 17189.67 | 0 |
| 1734456600 | 17192.93 | -71.29 | -0.41 | 17264.22 | 17376.17 | 17192.93 | 0 |
| 1734370200 | 17264.22 | 72.49 | 0.42 | 17191.73 | 17264.22 | 17051.1 | 0 |
| 1734111000 | 17191.73 | -38.03 | -0.22 | 17229.76 | 17293.85 | 17151.98 | 0 |
| 1734024600 | 17229.76 | 99.17 | 0.58 | 17130.59 | 17229.76 | 17107.52 | 0 |
| 1733938200 | 17130.59 | 260.3 | 1.54 | 16870.29 | 17210.05 | 16870.29 | 0 |
| 1733851800 | 16870.29 | 120.99 | 0.72 | 16749.3 | 16879.32 | 16705.3 | 0 |
| 1733765400 | 16749.3 | -47.36 | -0.28 | 16796.66 | 16964.47 | 16657.52 | 0 |
| 1733506200 | 16796.66 | 283.04 | 1.71 | 16513.619 | 16796.66 | 16468.52 | 0 |
| 1733419800 | 16513.619 | -17.71 | -0.11 | 16531.33 | 16577.09 | 16442.38 | 0 |
| 1733333400 | 16531.33 | 83.42 | 0.51 | 16447.91 | 16594.919 | 16447.91 | 0 |
| 1733247000 | 16447.91 | 23.38 | 0.14 | 16424.529 | 16550.279 | 16421.49 | 0 |
| 1733160600 | 16424.529 | -50.56 | -0.31 | 16475.09 | 16651.099 | 16424.529 | 0 |
| 1732901400 | 16475.09 | -75.92 | -0.46 | 16551.009 | 16551.009 | 16447.91 | 0 |
| 1732815000 | 16551.009 | -175.01 | -1.05 | 16726.02 | 16726.02 | 16318.33 | 0 |
| 1732728600 | 16726.02 | 68.44 | 0.41 | 16657.58 | 16726.02 | 16471.369 | 0 |
| 1732642200 | 16657.58 | 14.28 | 0.09 | 16643.3 | 16740.65 | 16598.84 | 0 |
| 1732555800 | 16643.3 | 29.5 | 0.18 | 16613.8 | 16732.49 | 16516.58 | 0 |
| 1732296600 | 16613.8 | -100.82 | -0.60 | 16714.619 | 16850.46 | 16535.98 | 0 |
| 1732210200 | 16714.619 | 11.6 | 0.07 | 16703.02 | 16714.619 | 16538.419 | 0 |
| 1732123800 | 16703.02 | 74.11 | 0.45 | 16628.91 | 16740.66 | 16534.45 | 0 |
| 1732037400 | 16628.91 | -158.46 | -0.94 | 16787.37 | 16830.18 | 16577.71 | 0 |
| 1731951000 | 16787.37 | 50.11 | 0.30 | 16737.259 | 16851.73 | 16737.259 | 0 |
| 1731691800 | 16737.259 | -34.67 | -0.21 | 16771.93 | 16783.02 | 16538.16 | 0 |
| 1731605400 | 16771.93 | -32.43 | -0.19 | 16804.36 | 16902.46 | 16771.93 | 0 |
| 1731519000 | 16804.36 | 37.52 | 0.22 | 16766.84 | 16878.36 | 16766.84 | 0 |
| 1731432600 | 16766.84 | -6.84 | -0.04 | 16773.68 | 16815.11 | 16619.58 | 0 |
| 1731346200 | 16773.68 | -55.82 | -0.33 | 16829.5 | 16850.07 | 16658.49 | 0 |
| 1731087000 | 16829.5 | -66.62 | -0.39 | 16896.12 | 16896.12 | 16710 | 0 |
| 1731000600 | 16896.12 | 101.94 | 0.61 | 16794.18 | 16896.12 | 16738.47 | 0 |
| 1730914200 | 16794.18 | -52.43 | -0.31 | 16846.61 | 16903.77 | 16730.33 | 0 |
| 1730827800 | 16846.61 | 46.24 | 0.28 | 16800.37 | 16846.61 | 16710.49 | 0 |
| 1730741400 | 16800.37 | -43.34 | -0.26 | 16843.71 | 16885.84 | 16800.37 | 0 |
| 1730482200 | 16843.71 | -29.74 | -0.18 | 16873.45 | 16873.45 | 16810.84 | 0 |
| 1730395800 | 16873.45 | 7.12 | 0.04 | 16866.33 | 16878.24 | 16737.32 | 0 |
| 1730309400 | 16866.33 | 176.82 | 1.06 | 16689.509 | 17026.82 | 16586.9 | 0 |
| 1730223000 | 16689.509 | -20.06 | -0.12 | 16709.57 | 16774.75 | 16663.06 | 0 |
| 1730136600 | 16709.57 | -123.08 | -0.73 | 16832.65 | 16832.65 | 16553.82 | 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
