Hot Features
プレミアム
FTSE EPRA NAREIT Global REITs Net Tax (RNXGUS)
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 | -32.04 | -1.70702469432 | 1876.95 | 1879.1 | 1817.41 | 0 | 0 | IX |
| 4 | -38.75 | -2.05716530584 | 1883.66 | 1888.12 | 1817.41 | 0 | 0 | IX |
| 12 | 54.57 | 3.0480243976 | 1790.34 | 1888.12 | 1693.4 | 0 | 0 | IX |
| 26 | 117.31 | 6.79034498727 | 1727.6 | 1888.12 | 1693.4 | 0 | 0 | IX |
| 52 | 152.09 | 8.98441653572 | 1692.82 | 1888.12 | 1660.71 | 0 | 0 | IX |
| 156 | 91.79 | 5.23580815917 | 1753.12 | 1888.12 | 1442.01 | 0 | 0 | IX |
| 260 | 91.79 | 5.23580815917 | 1753.12 | 1888.12 | 1442.01 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1836.37 | 0.81 | 0.04 | 1827.12 | 1844.86 | 1825.26 | 0 |
| 1780504200 | 1835.56 | 7.9 | 0.43 | 1828.41 | 1840.41 | 1823.09 | 0 |
| 1780417800 | 1827.66 | -6.18 | -0.34 | 1824.25 | 1829.79 | 1817.41 | 0 |
| 1780331400 | 1833.84 | -27.9 | -1.50 | 1857.88 | 1858.02 | 1832.77 | 0 |
| 1780072200 | 1861.74 | -17.26 | -0.92 | 1869.54 | 1873.49 | 1854.76 | 0 |
| 1779985800 | 1879 | -4.22 | -0.22 | 1876.95 | 1879.1 | 1866.12 | 0 |
| 1779899400 | 1883.22 | 3.25 | 0.17 | 1879.76 | 1888.12 | 1878.77 | 0 |
| 1779813000 | 1879.97 | 11.67 | 0.62 | 1872.69 | 1883.42 | 1869.67 | 0 |
| 1779467400 | 1868.3 | 8.67 | 0.47 | 1869.84 | 1875.73 | 1861.25 | 0 |
| 1779381000 | 1859.63 | 3.94 | 0.21 | 1863.36 | 1868.25 | 1851.26 | 0 |
| 1779294600 | 1855.69 | 9.06 | 0.49 | 1845.21 | 1860.63 | 1840.84 | 0 |
| 1779208200 | 1846.63 | 8.69 | 0.47 | 1842.56 | 1847.1 | 1836.54 | 0 |
| 1779121800 | 1837.94 | 0.21 | 0.01 | 1831.3 | 1844.54 | 1824.17 | 0 |
| 1778862600 | 1837.73 | -24.28 | -1.30 | 1859.42 | 1861.01 | 1833.8 | 0 |
| 1778776200 | 1862.01 | -1.86 | -0.10 | 1862.49 | 1869.93 | 1861.11 | 0 |
| 1778689800 | 1863.87 | -0.35 | -0.02 | 1870.44 | 1871.22 | 1857.44 | 0 |
| 1778603400 | 1864.22 | -12.46 | -0.66 | 1874.52 | 1874.55 | 1860.64 | 0 |
| 1778517000 | 1876.68 | -0.46 | -0.02 | 1873.44 | 1883.28 | 1872.16 | 0 |
| 1778257800 | 1877.14 | 0.83 | 0.04 | 1870.01 | 1880.58 | 1864.82 | 0 |
| 1778171400 | 1876.31 | -8.76 | -0.46 | 1883.66 | 1886.38 | 1866.04 | 0 |
| 1778085000 | 1885.07 | 27.52 | 1.48 | 1858.29 | 1885.94 | 1858.2 | 0 |
| 1777998600 | 1857.55 | -6.55 | -0.35 | 1851.41 | 1857.64 | 1846.46 | 0 |
| 1777653000 | 1864.1 | 6.23 | 0.34 | 1865.09 | 1870.81 | 1859.81 | 0 |
| 1777566600 | 1857.87 | 19.22 | 1.05 | 1836.92 | 1860.67 | 1836.21 | 0 |
| 1777480200 | 1838.65 | -9.93 | -0.54 | 1851.43 | 1852.21 | 1834.93 | 0 |
| 1777393800 | 1848.58 | -1.75 | -0.09 | 1843.28 | 1848.69 | 1833.87 | 0 |
| 1777307400 | 1850.33 | -6.87 | -0.37 | 1849.04 | 1854.82 | 1847.08 | 0 |
| 1777048200 | 1857.2 | 5.39 | 0.29 | 1852.67 | 1861.5 | 1849.07 | 0 |
| 1776961800 | 1851.81 | 8.51 | 0.46 | 1837.15 | 1853.24 | 1834.2 | 0 |
| 1776875400 | 1843.3 | -16.01 | -0.86 | 1853.91 | 1860.51 | 1841.69 | 0 |
| 1776789000 | 1859.31 | -17.51 | -0.93 | 1878.36 | 1879.87 | 1853.35 | 0 |
| 1776702600 | 1876.82 | 0.86 | 0.05 | 1873.59 | 1876.87 | 1869.19 | 0 |
| 1776443400 | 1875.96 | 25.65 | 1.39 | 1851.45 | 1876.75 | 1851.21 | 0 |
| 1776357000 | 1850.31 | 18.46 | 1.01 | 1838.23 | 1855.5 | 1838.16 | 0 |
| 1776270600 | 1831.85 | 4.14 | 0.23 | 1835.36 | 1837.5 | 1826.85 | 0 |
| 1776184200 | 1827.71 | 27.13 | 1.51 | 1811.99 | 1830.27 | 1811.88 | 0 |
| 1776097800 | 1800.58 | -6.5 | -0.36 | 1806.61 | 1806.98 | 1796.38 | 0 |
| 1775838600 | 1807.08 | -4.61 | -0.25 | 1801.61 | 1813.15 | 1800.3 | 0 |
| 1775752200 | 1811.69 | 20.32 | 1.13 | 1792.1 | 1812 | 1785.26 | 0 |
| 1775665800 | 1791.37 | 41.04 | 2.34 | 1756.14 | 1795.7 | 1755.98 | 0 |
| 1775579400 | 1750.33 | 11.09 | 0.64 | 1746.68 | 1752.33 | 1739.31 | 0 |
| 1775147400 | 1739.24 | 4.61 | 0.27 | 1736.78 | 1747.75 | 1726.23 | 0 |
| 1775061000 | 1734.63 | 20.82 | 1.21 | 1720.18 | 1737.38 | 1719.48 | 0 |
| 1774974600 | 1713.81 | 2.97 | 0.17 | 1699.03 | 1715.52 | 1697.94 | 0 |
| 1774888200 | 1710.84 | 5.29 | 0.31 | 1695.72 | 1715.98 | 1693.4 | 0 |
| 1774632600 | 1705.55 | -11.51 | -0.67 | 1712.01 | 1713.2 | 1702.69 | 0 |
| 1774546200 | 1717.06 | -10.99 | -0.64 | 1718.42 | 1724.15 | 1708.56 | 0 |
| 1774459800 | 1728.05 | 2.87 | 0.17 | 1720.77 | 1728.49 | 1717.32 | 0 |
| 1774373400 | 1725.18 | -7.07 | -0.41 | 1723.12 | 1728.96 | 1710.85 | 0 |
| 1774287000 | 1732.25 | -9.32 | -0.54 | 1715.01 | 1745.19 | 1704.35 | 0 |
| 1774027800 | 1741.57 | -21.66 | -1.23 | 1765.65 | 1767.34 | 1729.39 | 0 |
| 1773941400 | 1763.23 | -29.9 | -1.67 | 1773.33 | 1774.23 | 1758.6 | 0 |
| 1773855000 | 1793.13 | -9.42 | -0.52 | 1797.67 | 1800.63 | 1786.33 | 0 |
| 1773768600 | 1802.55 | 9.84 | 0.55 | 1789.72 | 1806.71 | 1789.55 | 0 |
| 1773682200 | 1792.71 | 10.04 | 0.56 | 1772.86 | 1799.86 | 1771.14 | 0 |
| 1773423000 | 1782.67 | -4.45 | -0.25 | 1781.36 | 1794.37 | 1775.96 | 0 |
| 1773336600 | 1787.12 | -9.15 | -0.51 | 1790.34 | 1791.13 | 1773.98 | 0 |
| 1773250200 | 1796.27 | -26.61 | -1.46 | 1809.89 | 1811.62 | 1792.12 | 0 |
| 1773163800 | 1822.88 | 39.77 | 2.23 | 1804.97 | 1824.15 | 1799.15 | 0 |
| 1773077400 | 1783.11 | -19.4 | -1.08 | 1800.47 | 1801.95 | 1767.23 | 0 |
| 1772818200 | 1802.51 | -15.66 | -0.86 | 1826.7 | 1827.55 | 1800.58 | 0 |
| 1772731800 | 1818.17 | -13.77 | -0.75 | 1845.93 | 1846.81 | 1816.06 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
