Hot Features
プレミアム
FTSE Russia IOB Index (RIOB)
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 | -20.05 | -3.50408081232 | 572.19 | 576.6 | 552.02 | 0 | 0 | IX |
| 4 | -19.98 | -3.49227434804 | 572.12 | 589.59 | 552.02 | 0 | 0 | IX |
| 12 | -81.28 | -12.8319282624 | 633.42 | 648.41 | 552.02 | 0 | 0 | IX |
| 26 | -125.82 | -18.5586170276 | 677.96 | 715.68 | 552.02 | 0 | 0 | IX |
| 52 | -51.13 | -8.47547532614 | 603.27 | 715.68 | 552.02 | 0 | 0 | IX |
| 156 | -320.26 | -36.7102246676 | 872.4 | 907.34 | 527.85 | 0 | 0 | IX |
| 260 | -392.31 | -41.5384615385 | 944.45 | 1018.18 | 477.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734629400 | 552.14 | -11.6 | -2.06 | 563.74 | 563.74 | 552.02 | 0 |
| 1734543000 | 563.74 | 0.34 | 0.06 | 563.4 | 565.85 | 563.4 | 0 |
| 1734456600 | 563.4 | -6.44 | -1.13 | 569.84 | 569.84 | 562.79999 | 0 |
| 1734370200 | 569.84 | -1.51 | -0.26 | 571.35 | 571.69 | 568.65 | 0 |
| 1734111000 | 571.35 | -0.65 | -0.11 | 572 | 574.25 | 571.35 | 0 |
| 1734024600 | 572 | -0.19 | -0.03 | 572.19 | 576.6 | 571.91 | 0 |
| 1733938200 | 572.19 | 3.91 | 0.69 | 568.28 | 572.84 | 568.26 | 0 |
| 1733851800 | 568.28 | -4.62 | -0.81 | 572.9 | 573.41 | 568.14 | 0 |
| 1733765400 | 572.9 | -3.7 | -0.64 | 576.6 | 576.6 | 572.26 | 0 |
| 1733506200 | 576.6 | -0.43 | -0.07 | 577.03 | 578.91 | 576.44 | 0 |
| 1733419800 | 577.03 | 1.91 | 0.33 | 575.12 | 579.22 | 575.12 | 0 |
| 1733333400 | 575.12 | 6.59 | 1.16 | 568.53 | 575.9 | 568.53 | 0 |
| 1733247000 | 568.53 | -4.33 | -0.76 | 572.86 | 575.11 | 563.32 | 0 |
| 1733160600 | 572.86 | -3.19 | -0.55 | 576.04999 | 576.79 | 570.16 | 0 |
| 1732901400 | 576.04999 | -0.08 | -0.01 | 576.13 | 576.97 | 573.32 | 0 |
| 1732815000 | 576.13 | -1.94 | -0.34 | 578.07 | 578.07 | 574.46 | 0 |
| 1732728600 | 578.07 | -7.85 | -1.34 | 585.91999 | 585.92999 | 577.2 | 0 |
| 1732642200 | 585.91999 | -1.63 | -0.28 | 587.54999 | 588.1 | 585.16999 | 0 |
| 1732555800 | 587.54999 | 10.35 | 1.79 | 577.2 | 589.59 | 577.2 | 0 |
| 1732296600 | 577.2 | 2.61 | 0.45 | 574.59 | 578.66999 | 574.59 | 0 |
| 1732210200 | 574.59 | 2.47 | 0.43 | 572.12 | 577.32 | 571.94 | 0 |
| 1732123800 | 572.12 | -8.5 | -1.46 | 580.62 | 582.44 | 571.2 | 0 |
| 1732037400 | 580.62 | -0.25 | -0.04 | 580.87 | 583.42999 | 576.46 | 0 |
| 1731951000 | 580.87 | 5.04 | 0.88 | 575.83 | 580.95 | 574.83 | 0 |
| 1731691800 | 575.83 | 11.36 | 2.01 | 564.47 | 578.23 | 563.22 | 0 |
| 1731605400 | 564.47 | -0.58 | -0.10 | 565.04999 | 565.75 | 561.46 | 0 |
| 1731519000 | 565.04999 | -12.91 | -2.23 | 577.96 | 577.96 | 564.53 | 0 |
| 1731432600 | 577.96 | -10.53 | -1.79 | 588.49 | 589.04 | 576.42999 | 0 |
| 1731346200 | 588.49 | -6.44 | -1.08 | 594.92999 | 596.23 | 586.67999 | 0 |
| 1731087000 | 594.92999 | -5.88 | -0.98 | 600.80999 | 601.24 | 593.80999 | 0 |
| 1731000600 | 600.80999 | 7.24 | 1.22 | 593.57 | 601.69 | 592.17999 | 0 |
| 1730914200 | 593.57 | -7.21 | -1.20 | 600.78 | 601.29999 | 593.5 | 0 |
| 1730827800 | 600.78 | -0.02 | -0.00 | 600.79999 | 601.69 | 598.71 | 0 |
| 1730741400 | 600.79999 | -2.5 | -0.41 | 603.29999 | 603.94 | 599.77 | 0 |
| 1730482200 | 603.29999 | 4.75 | 0.79 | 598.54999 | 603.49 | 598.02 | 0 |
| 1730395800 | 598.54999 | -0.14 | -0.02 | 598.69 | 603.45 | 598.54999 | 0 |
| 1730309400 | 598.69 | -2.21 | -0.37 | 600.9 | 602.49 | 597.21 | 0 |
| 1730223000 | 600.9 | 2.51 | 0.42 | 598.39 | 602.6 | 597.80999 | 0 |
| 1730136600 | 598.39 | 6.6 | 1.12 | 591.79 | 599.39 | 591.79 | 0 |
| 1729873800 | 591.79 | -4.98 | -0.83 | 596.77 | 596.77 | 588.75 | 0 |
| 1729787400 | 596.77 | -3.92 | -0.65 | 600.69 | 600.69 | 593.91 | 0 |
| 1729701000 | 600.69 | -0.16 | -0.03 | 600.85 | 605.73 | 599.92999 | 0 |
| 1729614600 | 600.85 | -4.62 | -0.76 | 605.47 | 605.48 | 599.53 | 0 |
| 1729528200 | 605.47 | -5.56 | -0.91 | 611.03 | 611.76 | 605.47 | 0 |
| 1729269000 | 611.03 | 0.62 | 0.10 | 610.41 | 612.69 | 609.47 | 0 |
| 1729182600 | 610.41 | -0.54 | -0.09 | 610.95 | 611.9 | 608.53 | 0 |
| 1729096200 | 610.95 | 1.54 | 0.25 | 609.41 | 610.95 | 607.91 | 0 |
| 1729009800 | 609.41 | -2.95 | -0.48 | 612.36 | 614.69 | 608.53 | 0 |
| 1728923400 | 612.36 | 2.61 | 0.43 | 609.75 | 614.98 | 609.74 | 0 |
| 1728664200 | 609.75 | 1.13 | 0.19 | 608.62 | 611.47 | 608.19 | 0 |
| 1728577800 | 608.62 | -8.15 | -1.32 | 616.77 | 618.03 | 608.03 | 0 |
| 1728491400 | 616.77 | 1.55 | 0.25 | 615.22 | 619.09 | 614.09 | 0 |
| 1728405000 | 615.22 | 3.23 | 0.53 | 611.99 | 615.69 | 610.85 | 0 |
| 1728318600 | 611.99 | -2.6 | -0.42 | 614.59 | 614.59 | 609.02 | 0 |
| 1728059400 | 614.59 | -3.41 | -0.55 | 618 | 620.16999 | 614.41999 | 0 |
| 1727973000 | 618 | -8.78 | -1.40 | 626.78 | 626.78 | 617.4 | 0 |
| 1727886600 | 626.78 | 3.73 | 0.60 | 623.04999 | 633.54999 | 617.72 | 0 |
| 1727800200 | 623.04999 | -3.2 | -0.51 | 626.25 | 630.29 | 620.38 | 0 |
| 1727713800 | 626.25 | -16.71 | -2.60 | 642.96 | 642.96 | 626.05999 | 0 |
| 1727454600 | 642.96 | -0.29 | -0.05 | 643.25 | 645.66 | 638.84 | 0 |
| 1727368200 | 643.25 | 9.83 | 1.55 | 633.41999 | 648.41 | 633.29999 | 0 |
| 1727281800 | 633.41999 | 1.5 | 0.24 | 631.91999 | 633.41999 | 628.67999 | 0 |
| 1727195400 | 631.91999 | 2.79 | 0.44 | 629.13 | 633.1 | 628.58 | 0 |
| 1727109000 | 629.13 | 4.06 | 0.65 | 625.07 | 629.13 | 624.38 | 0 |
| 1726849800 | 625.07 | -0.61 | -0.10 | 625.67999 | 628.5 | 623.55999 | 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
