Hot Features
プレミアム
FTSE Elisa (SSELIS)
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 | -190.87 | -4.62873370049 | 4123.59 | 4149.44 | 3932.72 | 0 | 0 | IX |
| 4 | -119.29 | -2.94397101685 | 4052.01 | 4177.27 | 3932.72 | 0 | 0 | IX |
| 12 | -405.6 | -9.34924118092 | 4338.32 | 4497.38 | 3932.72 | 0 | 0 | IX |
| 26 | 214.73 | 5.77543242451 | 3717.99 | 4497.38 | 3427.71 | 0 | 0 | IX |
| 52 | -823.13 | -17.3077367873 | 4755.85 | 5467.63 | 3427.71 | 0 | 0 | IX |
| 156 | -165.02 | -4.0270978637 | 4097.74 | 5467.63 | 3427.71 | 0 | 0 | IX |
| 260 | -165.02 | -4.0270978637 | 4097.74 | 5467.63 | 3427.71 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 3932.72 | -39.76 | -1.00 | 3972.48 | 4002.31 | 3932.72 | 0 |
| 1780504200 | 3972.48 | -43.75 | -1.09 | 4016.23 | 4048.04 | 3956.58 | 0 |
| 1780417800 | 4016.23 | -25.84 | -0.64 | 4042.07 | 4059.97 | 4016.23 | 0 |
| 1780331400 | 4042.07 | -45.73 | -1.12 | 4087.8 | 4109.67 | 4028.16 | 0 |
| 1780072200 | 4087.8 | -35.79 | -0.87 | 4123.59 | 4149.4399 | 4087.8 | 0 |
| 1779985800 | 4123.59 | -15.91 | -0.38 | 4139.5 | 4159.38 | 4099.7299 | 0 |
| 1779899400 | 4139.5 | 59.65 | 1.46 | 4079.85 | 4161.37 | 4079.85 | 0 |
| 1779813000 | 4079.85 | -65.61 | -1.58 | 4131.54 | 4145.46 | 4079.85 | 0 |
| 1779467400 | 4145.46 | 9.94 | 0.24 | 4135.52 | 4157.39 | 4119.61 | 0 |
| 1779381000 | 4135.52 | -7.95 | -0.19 | 4143.47 | 4147.45 | 4119.61 | 0 |
| 1779294600 | 4143.47 | -3.98 | -0.10 | 4147.45 | 4161.37 | 4113.65 | 0 |
| 1779208200 | 4147.45 | 49.71 | 1.21 | 4097.74 | 4177.27 | 4097.74 | 0 |
| 1779121800 | 4097.74 | 29.82 | 0.73 | 4067.92 | 4107.68 | 4040.08 | 0 |
| 1778862600 | 4067.92 | 19.88 | 0.49 | 4048.04 | 4139.5 | 4048.04 | 0 |
| 1778776200 | 4048.04 | 0 | 0.00 | 4048.04 | 4048.04 | 4048.04 | 0 |
| 1778689800 | 4048.04 | -25.84 | -0.63 | 4073.88 | 4081.84 | 4040.08 | 0 |
| 1778603400 | 4073.88 | 9.94 | 0.24 | 4063.94 | 4105.7 | 4036.11 | 0 |
| 1778517000 | 4063.94 | 33.8 | 0.84 | 4030.14 | 4083.83 | 4028.16 | 0 |
| 1778257800 | 4030.14 | -21.87 | -0.54 | 4052.01 | 4063.94 | 4020.2 | 0 |
| 1778171400 | 4052.01 | -45.73 | -1.12 | 4097.74 | 4097.74 | 4020.2 | 0 |
| 1778085000 | 4097.74 | -15.91 | -0.39 | 4113.65 | 4125.58 | 4089.79 | 0 |
| 1777998600 | 4113.65 | 3.98 | 0.10 | 4111.66 | 4179.26 | 4101.72 | 0 |
| 1777653000 | 4109.67 | 0 | 0.00 | 4109.67 | 4109.67 | 4109.67 | 0 |
| 1777566600 | 4109.67 | 105.37 | 2.63 | 4004.3 | 4113.65 | 4004.3 | 0 |
| 1777480200 | 4004.3 | 0 | 0.00 | 4004.3 | 4028.16 | 3982.43 | 0 |
| 1777393800 | 4004.3 | -27.83 | -0.69 | 4032.13 | 4040.08 | 3978.45 | 0 |
| 1777307400 | 4032.13 | -99.41 | -2.41 | 4131.54 | 4131.54 | 4032.13 | 0 |
| 1777048200 | 4131.54 | 45.73 | 1.12 | 4085.81 | 4181.25 | 4085.81 | 0 |
| 1776961800 | 4085.81 | -21.87 | -0.53 | 4107.68 | 4123.59 | 4083.83 | 0 |
| 1776875400 | 4107.68 | 43.74 | 1.08 | 4063.94 | 4175.28 | 4063.94 | 0 |
| 1776789000 | 4063.94 | -63.63 | -1.54 | 4127.57 | 4153.41 | 4006.28 | 0 |
| 1776702600 | 4127.57 | 21.87 | 0.53 | 4105.7 | 4151.43 | 4105.7 | 0 |
| 1776443400 | 4105.7 | -3.97 | -0.10 | 4109.67 | 4121.6 | 4050.03 | 0 |
| 1776357000 | 4109.67 | 27.83 | 0.68 | 4081.84 | 4109.67 | 4040.08 | 0 |
| 1776270600 | 4081.84 | -15.9 | -0.39 | 4097.74 | 4125.58 | 4081.84 | 0 |
| 1776184200 | 4097.74 | -31.82 | -0.77 | 4129.56 | 4137.51 | 4083.83 | 0 |
| 1776097800 | 4129.56 | -27.83 | -0.67 | 4157.39 | 4177.27 | 4119.61 | 0 |
| 1775838600 | 4157.39 | -55.67 | -1.32 | 4213.06 | 4232.9399 | 4157.39 | 0 |
| 1775752200 | 4213.06 | 21.87 | 0.52 | 4191.1899 | 4224.99 | 4185.2299 | 0 |
| 1775665800 | 4191.1899 | 27.83 | 0.67 | 4163.36 | 4223 | 4077.86 | 0 |
| 1775579400 | 4163.36 | 39.77 | 0.96 | 4123.59 | 4187.21 | 4123.59 | 0 |
| 1775147400 | 4123.59 | -51.69 | -1.24 | 4175.28 | 4175.28 | 4087.8 | 0 |
| 1775061000 | 4175.28 | 7.95 | 0.19 | 4167.33 | 4213.06 | 4151.43 | 0 |
| 1774974600 | 4167.33 | -33.8 | -0.80 | 4201.13 | 4213.06 | 4159.38 | 0 |
| 1774888200 | 4201.13 | 5.96 | 0.14 | 4195.17 | 4264.75 | 4195.17 | 0 |
| 1774632600 | 4195.17 | -129.23 | -2.99 | 4324.4 | 4324.4 | 4195.17 | 0 |
| 1774546200 | 4324.4 | 71.57 | 1.68 | 4252.83 | 4324.4 | 4224.99 | 0 |
| 1774459800 | 4252.83 | 11.93 | 0.28 | 4240.9 | 4298.55 | 4236.92 | 0 |
| 1774373400 | 4240.9 | 25.85 | 0.61 | 4215.05 | 4276.68 | 4215.05 | 0 |
| 1774287000 | 4215.05 | -33.8 | -0.80 | 4248.85 | 4288.61 | 4193.18 | 0 |
| 1774027800 | 4248.85 | -37.78 | -0.88 | 4286.63 | 4314.46 | 4238.91 | 0 |
| 1773941400 | 4286.63 | -27.83 | -0.65 | 4314.46 | 4340.31 | 4286.63 | 0 |
| 1773855000 | 4314.46 | -131.22 | -2.95 | 4445.68 | 4445.68 | 4288.61 | 0 |
| 1773768600 | 4445.68 | -13.92 | -0.31 | 4459.6 | 4497.38 | 4439.72 | 0 |
| 1773682200 | 4459.6 | 45.73 | 1.04 | 4413.87 | 4459.6 | 4403.93 | 0 |
| 1773423000 | 4413.87 | 75.55 | 1.74 | 4338.32 | 4433.75 | 4326.39 | 0 |
| 1773336600 | 4338.32 | 27.84 | 0.65 | 4310.4799 | 4348.26 | 4270.72 | 0 |
| 1773250200 | 4310.4799 | -9.95 | -0.23 | 4320.43 | 4330.37 | 4296.57 | 0 |
| 1773163800 | 4320.43 | -19.88 | -0.46 | 4340.31 | 4384.05 | 4318.4399 | 0 |
| 1773077400 | 4340.31 | -41.75 | -0.95 | 4382.06 | 4382.06 | 4296.57 | 0 |
| 1772818200 | 4382.06 | 45.73 | 1.05 | 4336.33 | 4382.06 | 4308.5 | 0 |
| 1772731800 | 4336.33 | 49.7 | 1.16 | 4286.63 | 4368.14 | 4286.63 | 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。
