Hot Features
プレミアム
FTSE FDJ United (SSFDJ)
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 | -17.62 | -1.74661234524 | 1008.81 | 1019.38 | 988.11 | 0 | 0 | IX |
| 4 | -21.14 | -2.08825185463 | 1012.33 | 1039.65 | 983.7 | 0 | 0 | IX |
| 12 | -143.61 | -12.6550934085 | 1134.8 | 1178.41 | 983.7 | 0 | 0 | IX |
| 26 | -21.14 | -2.08825185463 | 1012.33 | 1178.41 | 974.45 | 0 | 0 | IX |
| 52 | -341.85 | -25.6443917662 | 1333.04 | 1340.97 | 974.45 | 0 | 0 | IX |
| 156 | -341.85 | -25.6443917662 | 1333.04 | 1340.97 | 974.45 | 0 | 0 | IX |
| 260 | -341.85 | -25.6443917662 | 1333.04 | 1340.97 | 974.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 991.19 | -5.73 | -0.57 | 996.92 | 1011.89 | 991.19 | 0 |
| 1780504200 | 996.92 | -4.84 | -0.48 | 1001.76 | 1007.49 | 988.11 | 0 |
| 1780417800 | 1001.76 | -5.29 | -0.53 | 1007.05 | 1017.18 | 1000 | 0 |
| 1780331400 | 1007.05 | 4.85 | 0.48 | 1002.2 | 1016.3 | 1000.88 | 0 |
| 1780072200 | 1002.2 | -11.9 | -1.17 | 1014.1 | 1019.38 | 1001.32 | 0 |
| 1779985800 | 1014.1 | 5.29 | 0.52 | 1008.81 | 1014.54 | 1003.52 | 0 |
| 1779899400 | 1008.81 | -1.76 | -0.17 | 1010.57 | 1022.91 | 1008.81 | 0 |
| 1779813000 | 1010.57 | -4.41 | -0.43 | 1019.82 | 1021.59 | 1010.57 | 0 |
| 1779467400 | 1014.98 | 0.44 | 0.04 | 1014.54 | 1022.03 | 1011.89 | 0 |
| 1779381000 | 1014.54 | 3.53 | 0.35 | 1011.01 | 1019.82 | 1000.44 | 0 |
| 1779294600 | 1011.01 | -7.49 | -0.74 | 1018.5 | 1019.82 | 1004.85 | 0 |
| 1779208200 | 1018.5 | -1.32 | -0.13 | 1019.82 | 1039.65 | 1018.5 | 0 |
| 1779121800 | 1019.82 | 8.81 | 0.87 | 1011.01 | 1021.15 | 996.04 | 0 |
| 1778862600 | 1011.01 | 2.2 | 0.22 | 1008.81 | 1018.5 | 1008.37 | 0 |
| 1778776200 | 1008.81 | 0.88 | 0.09 | 1007.93 | 1018.94 | 1007.93 | 0 |
| 1778689800 | 1007.93 | 8.37 | 0.84 | 999.56 | 1008.81 | 995.15 | 0 |
| 1778603400 | 999.56 | 3.97 | 0.40 | 995.59 | 1008.81 | 985.46 | 0 |
| 1778517000 | 995.59 | -5.29 | -0.53 | 1000.88 | 1011.45 | 992.51 | 0 |
| 1778257800 | 1000.88 | -2.64 | -0.26 | 1003.52 | 1003.52 | 983.7 | 0 |
| 1778171400 | 1003.52 | -8.81 | -0.87 | 1012.33 | 1017.62 | 1001.76 | 0 |
| 1778085000 | 1012.33 | 0 | 0.00 | 1012.33 | 1031.72 | 1012.33 | 0 |
| 1777998600 | 1012.33 | -5.29 | -0.52 | 1010.13 | 1020.7 | 1009.25 | 0 |
| 1777653000 | 1017.62 | 0 | 0.00 | 1017.62 | 1017.62 | 1017.62 | 0 |
| 1777566600 | 1017.62 | -15.86 | -1.53 | 1033.48 | 1034.3599 | 1012.78 | 0 |
| 1777480200 | 1033.48 | 3.96 | 0.38 | 1029.52 | 1033.92 | 1024.23 | 0 |
| 1777393800 | 1029.52 | -87.22 | -7.81 | 1116.74 | 1116.74 | 1029.52 | 0 |
| 1777307400 | 1116.74 | 27.75 | 2.55 | 1088.99 | 1125.55 | 1088.99 | 0 |
| 1777048200 | 1088.99 | 14.1 | 1.31 | 1074.89 | 1098.24 | 1072.25 | 0 |
| 1776961800 | 1074.89 | 3.96 | 0.37 | 1070.93 | 1081.94 | 1054.19 | 0 |
| 1776875400 | 1070.93 | -92.51 | -7.95 | 1163.44 | 1163.44 | 1050.66 | 0 |
| 1776789000 | 1163.44 | 12.34 | 1.07 | 1151.1 | 1166.08 | 1151.1 | 0 |
| 1776702600 | 1151.1 | -27.31 | -2.32 | 1178.41 | 1178.41 | 1145.81 | 0 |
| 1776443400 | 1178.41 | 17.62 | 1.52 | 1160.79 | 1178.41 | 1160.79 | 0 |
| 1776357000 | 1160.79 | 15.86 | 1.39 | 1144.93 | 1170.04 | 1144.93 | 0 |
| 1776270600 | 1144.93 | 13.65 | 1.21 | 1131.28 | 1148.02 | 1131.28 | 0 |
| 1776184200 | 1131.28 | 11.02 | 0.98 | 1120.26 | 1139.65 | 1119.38 | 0 |
| 1776097800 | 1120.26 | -0.89 | -0.08 | 1121.15 | 1122.91 | 1113.22 | 0 |
| 1775838600 | 1121.15 | 0.89 | 0.08 | 1120.26 | 1131.28 | 1109.25 | 0 |
| 1775752200 | 1120.26 | -17.63 | -1.55 | 1137.89 | 1149.78 | 1112.78 | 0 |
| 1775665800 | 1137.89 | 10.58 | 0.94 | 1127.31 | 1156.39 | 1127.31 | 0 |
| 1775579400 | 1127.31 | -19.83 | -1.73 | 1147.14 | 1156.39 | 1126.43 | 0 |
| 1775147400 | 1147.14 | 9.7 | 0.85 | 1137.44 | 1149.78 | 1134.8 | 0 |
| 1775061000 | 1137.44 | 28.19 | 2.54 | 1109.25 | 1145.3699 | 1109.25 | 0 |
| 1774974600 | 1109.25 | 13.21 | 1.21 | 1096.04 | 1112.78 | 1096.04 | 0 |
| 1774888200 | 1096.04 | 16.74 | 1.55 | 1079.3 | 1101.32 | 1076.65 | 0 |
| 1774632600 | 1079.3 | -3.52 | -0.33 | 1082.82 | 1089.8699 | 1074.89 | 0 |
| 1774546200 | 1082.82 | -18.5 | -1.68 | 1101.32 | 1101.32 | 1082.82 | 0 |
| 1774459800 | 1101.32 | -7.93 | -0.71 | 1109.25 | 1127.75 | 1098.68 | 0 |
| 1774373400 | 1109.25 | 0 | 0.00 | 1109.25 | 1118.06 | 1102.2 | 0 |
| 1774287000 | 1109.25 | 9.69 | 0.88 | 1099.56 | 1120.7 | 1081.06 | 0 |
| 1774027800 | 1099.56 | -19.38 | -1.73 | 1118.94 | 1131.28 | 1094.27 | 0 |
| 1773941400 | 1118.94 | 0.88 | 0.08 | 1118.06 | 1124.23 | 1106.6099 | 0 |
| 1773855000 | 1118.06 | 0 | 0.00 | 1118.06 | 1127.75 | 1111.89 | 0 |
| 1773768600 | 1118.06 | -6.17 | -0.55 | 1124.23 | 1133.04 | 1117.18 | 0 |
| 1773682200 | 1124.23 | -14.98 | -1.31 | 1139.21 | 1148.02 | 1124.23 | 0 |
| 1773423000 | 1139.21 | -21.14 | -1.82 | 1160.35 | 1160.35 | 1125.99 | 0 |
| 1773336600 | 1160.35 | 25.55 | 2.25 | 1134.8 | 1170.93 | 1133.04 | 0 |
| 1773250200 | 1134.8 | -7.05 | -0.62 | 1141.85 | 1146.26 | 1132.16 | 0 |
| 1773163800 | 1141.85 | 19.38 | 1.73 | 1122.47 | 1147.14 | 1119.82 | 0 |
| 1773077400 | 1122.47 | -5.28 | -0.47 | 1127.75 | 1131.28 | 1116.3 | 0 |
| 1772818200 | 1127.75 | -7.05 | -0.62 | 1134.8 | 1142.73 | 1122.47 | 0 |
| 1772731800 | 1134.8 | 20.26 | 1.82 | 1114.54 | 1144.49 | 1095.15 | 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。
