Hot Features
プレミアム
FTSE Developed ex US Korea Small Cap Focused Value Net Tax (SDXUSKFN)
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 | -11.36 | -0.230526497357 | 4927.85 | 4978.57 | 4865.83 | 0 | 0 | IX |
| 4 | -11.58 | -0.234980428444 | 4928.07 | 4979.89 | 4817.64 | 0 | 0 | IX |
| 12 | 251.89 | 5.4000343009 | 4664.6 | 4979.89 | 4325.64 | 0 | 0 | IX |
| 26 | 531.49 | 12.1206385405 | 4385 | 5065.81 | 4325.64 | 0 | 0 | IX |
| 52 | 1036.51 | 26.7143129604 | 3879.98 | 5065.81 | 3828.59 | 0 | 0 | IX |
| 156 | 1700.68 | 52.8849652187 | 3215.81 | 5065.81 | 3094.26 | 0 | 0 | IX |
| 260 | 1700.68 | 52.8849652187 | 3215.81 | 5065.81 | 3094.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 4916.25 | 23.77 | 0.49 | 4893.2 | 4922.59 | 4880.49 | 0 |
| 1780504200 | 4892.4799 | -19.91 | -0.41 | 4906.43 | 4924.57 | 4890.49 | 0 |
| 1780417800 | 4912.39 | 8.6 | 0.18 | 4907.91 | 4928.7 | 4865.83 | 0 |
| 1780331400 | 4903.79 | -58.25 | -1.17 | 4957.89 | 4959.21 | 4891.2 | 0 |
| 1780072200 | 4962.04 | 27.18 | 0.55 | 4931.37 | 4978.57 | 4930.67 | 0 |
| 1779985800 | 4934.86 | 4.09 | 0.08 | 4927.85 | 4935.9399 | 4889.9799 | 0 |
| 1779899400 | 4930.77 | -13.4 | -0.27 | 4948.27 | 4955.59 | 4928.9 | 0 |
| 1779813000 | 4944.17 | 41.25 | 0.84 | 4949.72 | 4961.62 | 4932.66 | 0 |
| 1779467400 | 4902.92 | 18.94 | 0.39 | 4894.46 | 4906.01 | 4885.1899 | 0 |
| 1779381000 | 4883.9799 | 9.15 | 0.19 | 4874.2 | 4914.43 | 4873.35 | 0 |
| 1779294600 | 4874.83 | 17.01 | 0.35 | 4856.29 | 4896.76 | 4817.64 | 0 |
| 1779208200 | 4857.82 | -11.5 | -0.24 | 4874.04 | 4895.58 | 4846.71 | 0 |
| 1779121800 | 4869.32 | -12.62 | -0.26 | 4877.04 | 4884.4399 | 4833.68 | 0 |
| 1778862600 | 4881.9399 | -48.14 | -0.98 | 4920.5 | 4935.6 | 4866.41 | 0 |
| 1778776200 | 4930.08 | 13.91 | 0.28 | 4912.81 | 4938.18 | 4906.92 | 0 |
| 1778689800 | 4916.17 | 27.66 | 0.57 | 4893.87 | 4921.2299 | 4889.01 | 0 |
| 1778603400 | 4888.51 | -54.5 | -1.10 | 4938.43 | 4951.7 | 4882.97 | 0 |
| 1778517000 | 4943.01 | 10.66 | 0.22 | 4923.86 | 4948.03 | 4920.07 | 0 |
| 1778257800 | 4932.35 | -18.55 | -0.37 | 4935.2299 | 4946.66 | 4903.8 | 0 |
| 1778171400 | 4950.9 | 21.55 | 0.44 | 4928.07 | 4979.89 | 4926.08 | 0 |
| 1778085000 | 4929.35 | 80.48 | 1.66 | 4854.27 | 4959.9399 | 4852.91 | 0 |
| 1777998600 | 4848.87 | -18.53 | -0.38 | 4834.66 | 4853.45 | 4828.9399 | 0 |
| 1777653000 | 4867.4 | 12.75 | 0.26 | 4861.76 | 4881.07 | 4837.64 | 0 |
| 1777566600 | 4854.65 | 69.9 | 1.46 | 4779.18 | 4859.42 | 4746.41 | 0 |
| 1777480200 | 4784.75 | -30.39 | -0.63 | 4816.34 | 4820.43 | 4781.92 | 0 |
| 1777393800 | 4815.14 | 16.67 | 0.35 | 4793.01 | 4830.25 | 4792.53 | 0 |
| 1777307400 | 4798.47 | 9.72 | 0.20 | 4784.9 | 4821.4 | 4769.84 | 0 |
| 1777048200 | 4788.75 | -13.42 | -0.28 | 4794.78 | 4806.22 | 4770.25 | 0 |
| 1776961800 | 4802.17 | -24.31 | -0.50 | 4826.13 | 4826.54 | 4786.3 | 0 |
| 1776875400 | 4826.4799 | -35.1 | -0.72 | 4860.32 | 4861.74 | 4826.12 | 0 |
| 1776789000 | 4861.58 | -31.76 | -0.65 | 4891.2 | 4897.29 | 4858.15 | 0 |
| 1776702600 | 4893.34 | -35.64 | -0.72 | 4903.39 | 4909.7299 | 4869.06 | 0 |
| 1776443400 | 4928.9799 | 44.13 | 0.90 | 4884.01 | 4945.17 | 4864.36 | 0 |
| 1776357000 | 4884.85 | 5.11 | 0.10 | 4878.26 | 4903.85 | 4877.67 | 0 |
| 1776270600 | 4879.74 | -2.71 | -0.06 | 4882.11 | 4902.89 | 4867.02 | 0 |
| 1776184200 | 4882.45 | 71.52 | 1.49 | 4827.72 | 4888.92 | 4826.92 | 0 |
| 1776097800 | 4810.93 | -6.39 | -0.13 | 4796.9399 | 4811.46 | 4775.56 | 0 |
| 1775838600 | 4817.32 | 14.83 | 0.31 | 4792.8 | 4834.39 | 4788.78 | 0 |
| 1775752200 | 4802.49 | 2.94 | 0.06 | 4792.55 | 4803.57 | 4771.8 | 0 |
| 1775665800 | 4799.55 | 188.14 | 4.08 | 4650.9799 | 4824.56 | 4648.5 | 0 |
| 1775579400 | 4611.41 | 20.27 | 0.44 | 4605.76 | 4657.75 | 4599.36 | 0 |
| 1775147400 | 4591.14 | -46.65 | -1.01 | 4637.9 | 4657.93 | 4551.06 | 0 |
| 1775061000 | 4637.79 | 144.21 | 3.21 | 4515.97 | 4645.03 | 4514.37 | 0 |
| 1774974600 | 4493.58 | 31.2 | 0.70 | 4456.54 | 4518.01 | 4437.4399 | 0 |
| 1774888200 | 4462.38 | -34.03 | -0.76 | 4488.05 | 4488.59 | 4421.32 | 0 |
| 1774632600 | 4496.41 | -46.23 | -1.02 | 4530.13 | 4555.21 | 4496.03 | 0 |
| 1774546200 | 4542.64 | -36.44 | -0.80 | 4571.75 | 4572.09 | 4528.3 | 0 |
| 1774459800 | 4579.08 | 81.71 | 1.82 | 4551.07 | 4599.71 | 4538.28 | 0 |
| 1774373400 | 4497.37 | 33.35 | 0.75 | 4497.7299 | 4518.84 | 4473.63 | 0 |
| 1774287000 | 4464.02 | -23.78 | -0.53 | 4437.31 | 4520.04 | 4325.64 | 0 |
| 1774027800 | 4487.8 | -49.63 | -1.09 | 4540.65 | 4564.04 | 4474.9799 | 0 |
| 1773941400 | 4537.43 | -104.8 | -2.26 | 4589.9 | 4595.37 | 4513.37 | 0 |
| 1773855000 | 4642.2299 | 24.04 | 0.52 | 4637.11 | 4693.34 | 4633.39 | 0 |
| 1773768600 | 4618.1899 | 47.17 | 1.03 | 4586.68 | 4628.84 | 4565.22 | 0 |
| 1773682200 | 4571.02 | 19.33 | 0.42 | 4555.79 | 4582.96 | 4532.04 | 0 |
| 1773423000 | 4551.6899 | -55.25 | -1.20 | 4603.5 | 4612.55 | 4539.2 | 0 |
| 1773336600 | 4606.9399 | -94.51 | -2.01 | 4664.6 | 4668.51 | 4598.15 | 0 |
| 1773250200 | 4701.45 | -49.56 | -1.04 | 4756.71 | 4764.97 | 4694.24 | 0 |
| 1773163800 | 4751.01 | 131.72 | 2.85 | 4675.54 | 4764.22 | 4663.07 | 0 |
| 1773077400 | 4619.29 | -133.36 | -2.81 | 4640.18 | 4670.13 | 4575.7299 | 0 |
| 1772818200 | 4752.65 | -22.99 | -0.48 | 4773.71 | 4803.97 | 4720.12 | 0 |
| 1772731800 | 4775.64 | 1.32 | 0.03 | 4842.17 | 4849.68 | 4770.49 | 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。
