Hot Features
プレミアム
FTSE Developed Small Cap Net Tax (SCDN)
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 | -71.32 | -2.39666644264 | 2975.8 | 2978.93 | 2891.8 | 0 | 0 | IX |
| 4 | -37.85 | -1.28639547569 | 2942.33 | 2981.17 | 2833.91 | 0 | 0 | IX |
| 12 | 220.08 | 8.19848010729 | 2684.4 | 2984.09 | 2598.43 | 0 | 0 | IX |
| 26 | 261.93 | 9.91201680195 | 2642.55 | 2984.09 | 2598.43 | 0 | 0 | IX |
| 52 | 560.28 | 23.9006910673 | 2344.2 | 2984.09 | 2333.02 | 0 | 0 | IX |
| 156 | 1175.2 | 67.958919319 | 1729.28 | 2984.09 | 1729.28 | 0 | 0 | IX |
| 260 | 1175.2 | 67.958919319 | 1729.28 | 2984.09 | 1729.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 2970.12 | 18.2 | 0.62 | 2952.68 | 2974.85 | 2951.18 | 0 |
| 1780504200 | 2951.92 | -20.99 | -0.71 | 2975.4 | 2977.33 | 2946.03 | 0 |
| 1780417800 | 2972.91 | 18.91 | 0.64 | 2960.92 | 2977.67 | 2952.78 | 0 |
| 1780331400 | 2954 | -19.74 | -0.66 | 2973.15 | 2973.36 | 2942.28 | 0 |
| 1780072200 | 2973.7399 | -7.42 | -0.25 | 2975.8 | 2978.93 | 2961.44 | 0 |
| 1779985800 | 2981.16 | 11.45 | 0.39 | 2965.63 | 2981.17 | 2947.45 | 0 |
| 1779899400 | 2969.71 | -1.59 | -0.05 | 2972.93 | 2978.73 | 2964.75 | 0 |
| 1779813000 | 2971.3 | 35.78 | 1.22 | 2946.59 | 2976.91 | 2946.12 | 0 |
| 1779467400 | 2935.52 | 41.17 | 1.42 | 2914 | 2937.81 | 2913.87 | 0 |
| 1779381000 | 2894.35 | 12.72 | 0.44 | 2891.17 | 2902.26 | 2877.18 | 0 |
| 1779294600 | 2881.63 | 31.27 | 1.10 | 2846.9 | 2892.15 | 2838.34 | 0 |
| 1779208200 | 2850.36 | -18.44 | -0.64 | 2873.62 | 2875.6 | 2833.91 | 0 |
| 1779121800 | 2868.8 | -15.68 | -0.54 | 2879.57 | 2890.88 | 2868.78 | 0 |
| 1778862600 | 2884.48 | -59.97 | -2.04 | 2935.1 | 2936.76 | 2878.31 | 0 |
| 1778776200 | 2944.45 | 22.52 | 0.77 | 2923.9899 | 2948.43 | 2922.93 | 0 |
| 1778689800 | 2921.93 | 17.55 | 0.60 | 2926.15 | 2932.18 | 2907.8 | 0 |
| 1778603400 | 2904.38 | -57.6 | -1.94 | 2953.59 | 2955.66 | 2896.93 | 0 |
| 1778517000 | 2961.98 | 11.08 | 0.38 | 2951.98 | 2965.44 | 2950.27 | 0 |
| 1778257800 | 2950.9 | -4.04 | -0.14 | 2942.33 | 2959.28 | 2937.98 | 0 |
| 1778171400 | 2954.94 | -10.12 | -0.34 | 2972.65 | 2984.09 | 2951.12 | 0 |
| 1778085000 | 2965.06 | 40.15 | 1.37 | 2925.45 | 2972.34 | 2925.17 | 0 |
| 1777998600 | 2924.91 | 14.52 | 0.50 | 2897.57 | 2926.19 | 2896.18 | 0 |
| 1777653000 | 2910.39 | 13.27 | 0.46 | 2908.04 | 2918.85 | 2904.02 | 0 |
| 1777566600 | 2897.12 | 41.62 | 1.46 | 2860.8 | 2898.05 | 2853.87 | 0 |
| 1777480200 | 2855.5 | -17.81 | -0.62 | 2874.25 | 2876.31 | 2855.4699 | 0 |
| 1777393800 | 2873.31 | -25.95 | -0.90 | 2899.03 | 2901.04 | 2865.08 | 0 |
| 1777307400 | 2899.26 | -2.17 | -0.07 | 2896.7199 | 2911.02 | 2894.3 | 0 |
| 1777048200 | 2901.43 | 1.31 | 0.05 | 2894.71 | 2904.1 | 2885.42 | 0 |
| 1776961800 | 2900.12 | -2.34 | -0.08 | 2907.64 | 2909.67 | 2895.14 | 0 |
| 1776875400 | 2902.46 | -18.62 | -0.64 | 2908.27 | 2931.76 | 2902.44 | 0 |
| 1776789000 | 2921.08 | -6.85 | -0.23 | 2934.56 | 2950.91 | 2916.27 | 0 |
| 1776702600 | 2927.93 | -10.5 | -0.36 | 2924.02 | 2931.44 | 2912.43 | 0 |
| 1776443400 | 2938.43 | 57.25 | 1.99 | 2880.76 | 2942.55 | 2878.2 | 0 |
| 1776357000 | 2881.18 | 14.54 | 0.51 | 2869.71 | 2886.2199 | 2868.18 | 0 |
| 1776270600 | 2866.64 | -5.39 | -0.19 | 2868.51 | 2875.78 | 2864.4899 | 0 |
| 1776184200 | 2872.03 | 50.21 | 1.78 | 2839.41 | 2874.15 | 2839.26 | 0 |
| 1776097800 | 2821.82 | 14.24 | 0.51 | 2804.64 | 2821.83 | 2794.16 | 0 |
| 1775838600 | 2807.58 | -6.33 | -0.22 | 2808.58 | 2822.94 | 2806.33 | 0 |
| 1775752200 | 2813.91 | 5 | 0.18 | 2805.71 | 2815.31 | 2790.36 | 0 |
| 1775665800 | 2808.91 | 95.42 | 3.52 | 2723.53 | 2822.26 | 2723.17 | 0 |
| 1775579400 | 2713.4899 | 20.42 | 0.76 | 2716.09 | 2723.38 | 2699.03 | 0 |
| 1775147400 | 2693.07 | -28.34 | -1.04 | 2709.14 | 2718.79 | 2657.56 | 0 |
| 1775061000 | 2721.41 | 81.43 | 3.08 | 2673.9899 | 2725.79 | 2673.85 | 0 |
| 1774974600 | 2639.98 | 20.41 | 0.78 | 2603.57 | 2650.6 | 2598.43 | 0 |
| 1774888200 | 2619.57 | -17.35 | -0.66 | 2629.36 | 2641.63 | 2613.31 | 0 |
| 1774632600 | 2636.92 | -38.8 | -1.45 | 2664.73 | 2669.85 | 2636.88 | 0 |
| 1774546200 | 2675.7199 | -34.67 | -1.28 | 2710.37 | 2710.58 | 2674.08 | 0 |
| 1774459800 | 2710.39 | 35.02 | 1.31 | 2686.28 | 2724.05 | 2685.56 | 0 |
| 1774373400 | 2675.37 | 7 | 0.26 | 2669.06 | 2689.55 | 2647.18 | 0 |
| 1774287000 | 2668.37 | 19.17 | 0.72 | 2624.2199 | 2700.93 | 2606.04 | 0 |
| 1774027800 | 2649.2 | -19.96 | -0.75 | 2689.57 | 2693.55 | 2647.92 | 0 |
| 1773941400 | 2669.16 | -47.92 | -1.76 | 2689.87 | 2691.32 | 2652.82 | 0 |
| 1773855000 | 2717.08 | -1.32 | -0.05 | 2721.34 | 2730.02 | 2706.11 | 0 |
| 1773768600 | 2718.4 | 21.76 | 0.81 | 2696.05 | 2728.77 | 2692.77 | 0 |
| 1773682200 | 2696.64 | 22.31 | 0.83 | 2671.06 | 2713.08 | 2667.62 | 0 |
| 1773423000 | 2674.33 | -26.49 | -0.98 | 2684.4 | 2708.21 | 2667.93 | 0 |
| 1773336600 | 2700.82 | -37.1 | -1.36 | 2735.9 | 2737.2199 | 2690.34 | 0 |
| 1773250200 | 2737.92 | -45.31 | -1.63 | 2752.2399 | 2754.32 | 2726.35 | 0 |
| 1773163800 | 2783.23 | 84.96 | 3.15 | 2748.21 | 2783.54 | 2745.53 | 0 |
| 1773077400 | 2698.27 | -41.99 | -1.53 | 2716.73 | 2721.42 | 2663.23 | 0 |
| 1772818200 | 2740.26 | -41.24 | -1.48 | 2786.08 | 2790.64 | 2725.19 | 0 |
| 1772731800 | 2781.5 | -32.65 | -1.16 | 2831.43 | 2833.26 | 2781.4699 | 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。
