Hot Features
プレミアム
FTSE Eon (SSEON)
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 | 27.28 | 1.57396722825 | 1733.2 | 1765.75 | 1706.39 | 0 | 0 | IX |
| 4 | -33.03 | -1.84164013582 | 1793.51 | 1806.91 | 1689.16 | 0 | 0 | IX |
| 12 | -133.07 | -7.0275408624 | 1893.55 | 1909.82 | 1689.16 | 0 | 0 | IX |
| 26 | 275.22 | 18.530089008 | 1485.26 | 1951.94 | 1434.04 | 0 | 0 | IX |
| 52 | 298.2 | 20.3928112263 | 1462.28 | 1951.94 | 1397.19 | 0 | 0 | IX |
| 156 | 734.25 | 71.5482883954 | 1026.23 | 1951.94 | 1000.38 | 0 | 0 | IX |
| 260 | 734.25 | 71.5482883954 | 1026.23 | 1951.94 | 1000.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 1723.15 | -1.43 | -0.08 | 1724.58 | 1742.77 | 1706.39 | 0 |
| 1781022600 | 1724.58 | -14.36 | -0.83 | 1738.94 | 1740.38 | 1720.75 | 0 |
| 1780936200 | 1738.94 | -10.53 | -0.60 | 1749.47 | 1761.44 | 1735.11 | 0 |
| 1780677000 | 1749.47 | 20.58 | 1.19 | 1728.89 | 1759.53 | 1728.89 | 0 |
| 1780590600 | 1728.89 | -4.31 | -0.25 | 1733.2 | 1740.38 | 1717.88 | 0 |
| 1780504200 | 1733.2 | 29.68 | 1.74 | 1703.52 | 1742.77 | 1703.52 | 0 |
| 1780417800 | 1703.52 | -20.11 | -1.17 | 1723.63 | 1740.38 | 1703.52 | 0 |
| 1780331400 | 1723.63 | -18.66 | -1.07 | 1742.29 | 1744.21 | 1713.1 | 0 |
| 1780072200 | 1742.29 | 20.1 | 1.17 | 1722.19 | 1742.29 | 1714.05 | 0 |
| 1779985800 | 1722.19 | -27.76 | -1.59 | 1749.95 | 1755.7 | 1722.19 | 0 |
| 1779899400 | 1749.95 | -28.24 | -1.59 | 1778.19 | 1778.19 | 1726.98 | 0 |
| 1779813000 | 1778.19 | 26.32 | 1.50 | 1764.79 | 1794.95 | 1763.35 | 0 |
| 1779467400 | 1751.87 | -20.1 | -1.13 | 1771.97 | 1778.67 | 1751.87 | 0 |
| 1779381000 | 1771.97 | 16.75 | 0.95 | 1755.22 | 1774.36 | 1749.95 | 0 |
| 1779294600 | 1755.22 | -4.31 | -0.24 | 1759.53 | 1774.84 | 1746.12 | 0 |
| 1779208200 | 1759.53 | 25.85 | 1.49 | 1733.68 | 1771.97 | 1733.68 | 0 |
| 1779121800 | 1733.68 | 23.46 | 1.37 | 1710.22 | 1740.38 | 1689.16 | 0 |
| 1778862600 | 1710.22 | -53.13 | -3.01 | 1763.35 | 1772.93 | 1702.09 | 0 |
| 1778776200 | 1763.35 | -30.16 | -1.68 | 1793.51 | 1806.91 | 1751.87 | 0 |
| 1778689800 | 1793.51 | 59.83 | 3.45 | 1733.68 | 1814.09 | 1733.68 | 0 |
| 1778603400 | 1733.68 | -13.4 | -0.77 | 1747.08 | 1748.04 | 1728.41 | 0 |
| 1778517000 | 1747.08 | 32.07 | 1.87 | 1715.01 | 1752.82 | 1711.18 | 0 |
| 1778257800 | 1715.01 | -15.32 | -0.89 | 1730.33 | 1730.33 | 1706.87 | 0 |
| 1778171400 | 1730.33 | -28.72 | -1.63 | 1759.05 | 1759.05 | 1720.28 | 0 |
| 1778085000 | 1759.05 | 0.96 | 0.05 | 1758.09 | 1782.02 | 1738.94 | 0 |
| 1777998600 | 1758.09 | -50.26 | -2.78 | 1754.74 | 1788.72 | 1752.82 | 0 |
| 1777653000 | 1808.35 | 0 | 0.00 | 1808.35 | 1808.35 | 1808.35 | 0 |
| 1777566600 | 1808.35 | 45.47 | 2.58 | 1762.88 | 1808.35 | 1748.04 | 0 |
| 1777480200 | 1762.88 | -48.82 | -2.69 | 1811.7 | 1811.7 | 1753.78 | 0 |
| 1777393800 | 1811.7 | 21.54 | 1.20 | 1790.16 | 1811.7 | 1788.24 | 0 |
| 1777307400 | 1790.16 | 5.74 | 0.32 | 1784.42 | 1803.08 | 1763.83 | 0 |
| 1777048200 | 1784.42 | -70.84 | -3.82 | 1855.26 | 1855.26 | 1779.15 | 0 |
| 1776961800 | 1855.26 | 26.33 | 1.44 | 1828.93 | 1855.26 | 1814.09 | 0 |
| 1776875400 | 1828.93 | 14.36 | 0.79 | 1814.57 | 1838.98 | 1812.66 | 0 |
| 1776789000 | 1814.57 | 5.27 | 0.29 | 1809.3 | 1825.58 | 1805.48 | 0 |
| 1776702600 | 1809.3 | 9.57 | 0.53 | 1799.73 | 1820.79 | 1799.73 | 0 |
| 1776443400 | 1799.73 | -39.25 | -2.13 | 1838.98 | 1838.98 | 1787.29 | 0 |
| 1776357000 | 1838.98 | -21.06 | -1.13 | 1860.04 | 1866.74 | 1837.55 | 0 |
| 1776270600 | 1860.04 | -3.83 | -0.21 | 1863.87 | 1875.84 | 1852.38 | 0 |
| 1776184200 | 1863.87 | 8.14 | 0.44 | 1855.73 | 1872.97 | 1846.16 | 0 |
| 1776097800 | 1855.73 | -19.63 | -1.05 | 1875.36 | 1884.93 | 1855.73 | 0 |
| 1775838600 | 1875.36 | -22.5 | -1.19 | 1897.86 | 1897.86 | 1874.4 | 0 |
| 1775752200 | 1897.86 | 20.59 | 1.10 | 1877.27 | 1905.51 | 1877.27 | 0 |
| 1775665800 | 1877.27 | -1.92 | -0.10 | 1879.19 | 1909.82 | 1853.34 | 0 |
| 1775579400 | 1879.19 | -7.18 | -0.38 | 1886.37 | 1894.03 | 1872.49 | 0 |
| 1775147400 | 1886.37 | 40.69 | 2.20 | 1845.68 | 1886.37 | 1836.11 | 0 |
| 1775061000 | 1845.68 | 30.63 | 1.69 | 1815.05 | 1855.26 | 1815.05 | 0 |
| 1774974600 | 1815.05 | -1.91 | -0.11 | 1816.96 | 1837.55 | 1801.65 | 0 |
| 1774888200 | 1816.96 | 41.64 | 2.35 | 1775.32 | 1816.96 | 1772.93 | 0 |
| 1774632600 | 1775.32 | -14.84 | -0.83 | 1790.16 | 1798.3 | 1747.08 | 0 |
| 1774546200 | 1790.16 | -26.32 | -1.45 | 1816.48 | 1816.48 | 1774.84 | 0 |
| 1774459800 | 1816.48 | 23.45 | 1.31 | 1793.03 | 1823.66 | 1776.76 | 0 |
| 1774373400 | 1793.03 | 25.85 | 1.46 | 1767.18 | 1798.77 | 1760.96 | 0 |
| 1774287000 | 1767.18 | -1.92 | -0.11 | 1769.1 | 1805 | 1722.67 | 0 |
| 1774027800 | 1769.1 | -78.02 | -4.22 | 1847.12 | 1872.97 | 1769.1 | 0 |
| 1773941400 | 1847.12 | -46.43 | -2.45 | 1893.55 | 1894.98 | 1847.12 | 0 |
| 1773855000 | 1893.55 | -49.78 | -2.56 | 1943.33 | 1950.03 | 1884.93 | 0 |
| 1773768600 | 1943.33 | 60.31 | 3.20 | 1883.02 | 1951.94 | 1883.02 | 0 |
| 1773682200 | 1883.02 | -22.02 | -1.16 | 1905.04 | 1905.99 | 1883.02 | 0 |
| 1773423000 | 1905.04 | 48.35 | 2.60 | 1856.69 | 1925.14 | 1844.73 | 0 |
| 1773336600 | 1856.69 | 23.93 | 1.31 | 1832.76 | 1866.26 | 1829.41 | 0 |
| 1773250200 | 1832.76 | 2.39 | 0.13 | 1830.37 | 1841.85 | 1811.7 | 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。
