Hot Features
プレミアム
Russell1000 Invesc exWeaponViceProd Dyn Multifactor US TR Real T (R1XDMF)
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 | -26.87 | -1.96809445681 | 1365.28 | 1371.31 | 1334.16 | 0 | 0 | IX |
| 4 | -19.85 | -1.46142859246 | 1358.26 | 1376.31 | 1319.61 | 0 | 0 | IX |
| 12 | 143 | 11.9624229344 | 1195.41 | 1376.31 | 1189.48 | 0 | 0 | IX |
| 26 | 118.67 | 9.7291225999 | 1219.74 | 1376.31 | 1164.71 | 0 | 0 | IX |
| 52 | 230.44 | 20.7983970685 | 1107.97 | 1376.31 | 1107.97 | 0 | 0 | IX |
| 156 | 276.29 | 26.0130682032 | 1062.12 | 1376.31 | 928.57 | 0 | 0 | IX |
| 260 | 276.29 | 26.0130682032 | 1062.12 | 1376.31 | 928.57 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 1341.3599 | -16.46 | -1.21 | 1357.35 | 1357.84 | 1334.45 | 0 |
| 1782145800 | 1357.82 | -2.73 | -0.20 | 1360.6 | 1365.91 | 1354.3599 | 0 |
| 1781886600 | 1360.55 | 0.09 | 0.01 | 1360.55 | 1360.55 | 1360.55 | 0 |
| 1781800200 | 1360.46 | -7 | -0.51 | 1347.63 | 1364.18 | 1347.63 | 0 |
| 1781713800 | 1367.46 | -4.63 | -0.34 | 1365.28 | 1371.31 | 1363.85 | 0 |
| 1781627400 | 1372.09 | -2.43 | -0.18 | 1370.65 | 1376.31 | 1369.38 | 0 |
| 1781541000 | 1374.52 | 23.73 | 1.76 | 1350.4 | 1375.07 | 1350.3699 | 0 |
| 1781281800 | 1350.79 | 23.82 | 1.80 | 1344.55 | 1355.4 | 1338.83 | 0 |
| 1781195400 | 1326.97 | -1.64 | -0.12 | 1320.79 | 1333.38 | 1320.77 | 0 |
| 1781109000 | 1328.6099 | 7.17 | 0.54 | 1339.73 | 1343.71 | 1325.71 | 0 |
| 1781022600 | 1321.44 | -25.63 | -1.90 | 1339.5 | 1354.85 | 1319.6099 | 0 |
| 1780936200 | 1347.07 | -1.98 | -0.15 | 1337.14 | 1352.1199 | 1337.06 | 0 |
| 1780677000 | 1349.05 | -18.96 | -1.39 | 1367.59 | 1367.59 | 1349.04 | 0 |
| 1780590600 | 1368.01 | 8.99 | 0.66 | 1360.25 | 1368.46 | 1360.25 | 0 |
| 1780504200 | 1359.02 | -1.62 | -0.12 | 1361.64 | 1362.15 | 1356.73 | 0 |
| 1780417800 | 1360.64 | 3.95 | 0.29 | 1359.98 | 1362.94 | 1354.26 | 0 |
| 1780331400 | 1356.69 | -4.07 | -0.30 | 1357.99 | 1362.2 | 1353.89 | 0 |
| 1780072200 | 1360.76 | -0.95 | -0.07 | 1360.05 | 1364.82 | 1359.57 | 0 |
| 1779985800 | 1361.71 | 5.26 | 0.39 | 1355.53 | 1361.89 | 1351.31 | 0 |
| 1779899400 | 1356.45 | -1.52 | -0.11 | 1358.26 | 1361.89 | 1354.93 | 0 |
| 1779813000 | 1357.97 | 8.14 | 0.60 | 1347.6199 | 1361.47 | 1347.6199 | 0 |
| 1779467400 | 1349.83 | 18.77 | 1.41 | 1338.76 | 1350.51 | 1338.76 | 0 |
| 1779381000 | 1331.06 | -0.8 | -0.06 | 1335.98 | 1336.02 | 1325.58 | 0 |
| 1779294600 | 1331.8599 | 4.31 | 0.32 | 1323.32 | 1335.73 | 1322.63 | 0 |
| 1779208200 | 1327.55 | 1.43 | 0.11 | 1332.9 | 1333.3599 | 1322.75 | 0 |
| 1779121800 | 1326.1199 | -7.03 | -0.53 | 1329.6099 | 1335.6099 | 1326.02 | 0 |
| 1778862600 | 1333.15 | -8.92 | -0.66 | 1339.96 | 1340.15 | 1327.8599 | 0 |
| 1778776200 | 1342.07 | 9.49 | 0.71 | 1334.89 | 1343.92 | 1334.35 | 0 |
| 1778689800 | 1332.58 | 11.88 | 0.90 | 1329 | 1332.75 | 1325.76 | 0 |
| 1778603400 | 1320.7 | -14.72 | -1.10 | 1332.98 | 1332.98 | 1319.82 | 0 |
| 1778517000 | 1335.42 | 1.93 | 0.14 | 1333.6099 | 1339.43 | 1333.29 | 0 |
| 1778257800 | 1333.49 | 7.17 | 0.54 | 1322.51 | 1334.73 | 1322.5 | 0 |
| 1778171400 | 1326.32 | 2.95 | 0.22 | 1326.21 | 1330.72 | 1323.77 | 0 |
| 1778085000 | 1323.3699 | 12.5 | 0.95 | 1311.94 | 1324.91 | 1311.94 | 0 |
| 1777998600 | 1310.8699 | 3.84 | 0.29 | 1297.51 | 1311.25 | 1297.51 | 0 |
| 1777653000 | 1307.03 | 7.03 | 0.54 | 1303.96 | 1312.4 | 1303.8699 | 0 |
| 1777566600 | 1300 | 10.97 | 0.85 | 1291.3699 | 1300.54 | 1290.06 | 0 |
| 1777480200 | 1289.03 | -1 | -0.08 | 1289.93 | 1293.35 | 1288.2 | 0 |
| 1777393800 | 1290.03 | -6.19 | -0.48 | 1296.88 | 1296.92 | 1288.73 | 0 |
| 1777307400 | 1296.22 | 0.54 | 0.04 | 1295.64 | 1298.1099 | 1293.02 | 0 |
| 1777048200 | 1295.68 | 6.72 | 0.52 | 1287.51 | 1295.9 | 1287.51 | 0 |
| 1776961800 | 1288.96 | -0.45 | -0.03 | 1292.82 | 1293.47 | 1287.88 | 0 |
| 1776875400 | 1289.41 | 1.88 | 0.15 | 1283.33 | 1294.34 | 1283.33 | 0 |
| 1776789000 | 1287.53 | -3.21 | -0.25 | 1291.64 | 1296.73 | 1286.75 | 0 |
| 1776702600 | 1290.74 | -3.45 | -0.27 | 1293.14 | 1294.41 | 1289.1199 | 0 |
| 1776443400 | 1294.19 | 17.38 | 1.36 | 1274.91 | 1294.2 | 1274.88 | 0 |
| 1776357000 | 1276.81 | 7.14 | 0.56 | 1274.93 | 1278.04 | 1272.88 | 0 |
| 1776270600 | 1269.67 | 1.97 | 0.16 | 1268.63 | 1270.54 | 1265.53 | 0 |
| 1776184200 | 1267.7 | 19.71 | 1.58 | 1257.47 | 1267.71 | 1257.47 | 0 |
| 1776097800 | 1247.99 | 1.2 | 0.10 | 1245.73 | 1248.14 | 1241.54 | 0 |
| 1775838600 | 1246.79 | -5.04 | -0.40 | 1252.89 | 1255.54 | 1246.18 | 0 |
| 1775752200 | 1251.83 | 4.37 | 0.35 | 1248.68 | 1252.48 | 1242.73 | 0 |
| 1775665800 | 1247.46 | 34.31 | 2.83 | 1217.55 | 1248.84 | 1217.55 | 0 |
| 1775579400 | 1213.15 | 11.04 | 0.92 | 1214.14 | 1215.8699 | 1205.67 | 0 |
| 1775147400 | 1202.1099 | -7.13 | -0.59 | 1206.15 | 1211.54 | 1189.48 | 0 |
| 1775061000 | 1209.24 | 29.46 | 2.50 | 1195.41 | 1211.21 | 1195.41 | 0 |
| 1774974600 | 1179.78 | 7.11 | 0.61 | 1164.71 | 1183.31 | 1164.71 | 0 |
| 1774888200 | 1172.67 | -8.69 | -0.74 | 1177.78 | 1188.04 | 1172.3599 | 0 |
| 1774632600 | 1181.3599 | -12.91 | -1.08 | 1189.01 | 1191.32 | 1181.15 | 0 |
| 1774546200 | 1194.27 | -16.42 | -1.36 | 1209.53 | 1209.53 | 1193.1199 | 0 |
| 1774459800 | 1210.69 | 3.9 | 0.32 | 1206.93 | 1215.91 | 1205.14 | 0 |
| 1774373400 | 1206.79 | 3.36 | 0.28 | 1202.56 | 1212.08 | 1194.6099 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
