Hot Features
プレミアム
FTSE Natwest Group Plc (SSNWG)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 62.3 | 2.12864825711 | 2926.74 | 2992.93 | 2840.12 | 0 | 0 | IX |
| 4 | 213.16 | 7.6790062971 | 2775.88 | 2992.93 | 2699.96 | 0 | 0 | IX |
| 12 | 392.25 | 15.1051875585 | 2596.79 | 3070.79 | 2455.66 | 0 | 0 | IX |
| 26 | -30.17 | -0.999268020442 | 3019.21 | 3432.86 | 2455.66 | 0 | 0 | IX |
| 52 | 485.69 | 19.4016018535 | 2503.35 | 3432.86 | 2292.63 | 0 | 0 | IX |
| 156 | 1171.87 | 64.4887379827 | 1817.17 | 3432.86 | 1813.28 | 0 | 0 | IX |
| 260 | 1171.87 | 64.4887379827 | 1817.17 | 3432.86 | 1813.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 2989.04 | 129.45 | 4.53 | 2859.59 | 2992.93 | 2859.59 | 0 |
| 1781195400 | 2859.59 | 6.82 | 0.24 | 2852.77 | 2897.54 | 2849.85 | 0 |
| 1781109000 | 2852.77 | -33.09 | -1.15 | 2885.86 | 2911.17 | 2840.12 | 0 |
| 1781022600 | 2885.86 | -30.18 | -1.03 | 2916.04 | 2963.73 | 2885.86 | 0 |
| 1780936200 | 2916.04 | 26.28 | 0.91 | 2889.76 | 2931.61 | 2857.64 | 0 |
| 1780677000 | 2889.76 | -36.98 | -1.26 | 2926.7399 | 2940.37 | 2888.78 | 0 |
| 1780590600 | 2926.7399 | 55.48 | 1.93 | 2871.26 | 2939.4 | 2871.26 | 0 |
| 1780504200 | 2871.26 | -39.91 | -1.37 | 2911.17 | 2911.17 | 2869.32 | 0 |
| 1780417800 | 2911.17 | 36.01 | 1.25 | 2875.16 | 2928.69 | 2875.16 | 0 |
| 1780331400 | 2875.16 | -41.85 | -1.43 | 2917.01 | 2917.01 | 2855.69 | 0 |
| 1780072200 | 2917.01 | 44.77 | 1.56 | 2872.2399 | 2928.69 | 2872.2399 | 0 |
| 1779985800 | 2872.2399 | -45.74 | -1.57 | 2917.98 | 2917.98 | 2858.61 | 0 |
| 1779899400 | 2917.98 | 15.57 | 0.54 | 2902.41 | 2931.61 | 2896.57 | 0 |
| 1779813000 | 2902.41 | 59.37 | 2.09 | 2843.04 | 2917.01 | 2843.04 | 0 |
| 1779467400 | 2843.04 | 11.68 | 0.41 | 2831.36 | 2878.08 | 2823.57 | 0 |
| 1779381000 | 2831.36 | -5.84 | -0.21 | 2837.2 | 2845.96 | 2781.7199 | 0 |
| 1779294600 | 2837.2 | 77.87 | 2.82 | 2759.33 | 2847.91 | 2723.32 | 0 |
| 1779208200 | 2759.33 | 4.86 | 0.18 | 2754.4699 | 2786.59 | 2752.52 | 0 |
| 1779121800 | 2754.4699 | 23.36 | 0.86 | 2731.11 | 2769.07 | 2706.78 | 0 |
| 1778862600 | 2731.11 | -44.77 | -1.61 | 2775.88 | 2775.88 | 2699.96 | 0 |
| 1778776200 | 2775.88 | 31.15 | 1.13 | 2744.73 | 2779.77 | 2744.73 | 0 |
| 1778689800 | 2744.73 | 5.84 | 0.21 | 2738.89 | 2787.56 | 2700.94 | 0 |
| 1778603400 | 2738.89 | -90.52 | -3.20 | 2829.41 | 2829.41 | 2687.31 | 0 |
| 1778517000 | 2829.41 | 7.78 | 0.28 | 2821.63 | 2875.16 | 2810.92 | 0 |
| 1778257800 | 2821.63 | 41.86 | 1.51 | 2779.77 | 2849.85 | 2744.73 | 0 |
| 1778171400 | 2779.77 | -23.36 | -0.83 | 2803.13 | 2821.63 | 2771.01 | 0 |
| 1778085000 | 2803.13 | 150.86 | 5.69 | 2652.27 | 2818.71 | 2652.27 | 0 |
| 1777998600 | 2652.27 | -100.25 | -3.64 | 2752.52 | 2752.52 | 2634.75 | 0 |
| 1777653000 | 2752.52 | -95.39 | -3.35 | 2847.91 | 2847.91 | 2707.75 | 0 |
| 1777566600 | 2847.91 | 78.84 | 2.85 | 2769.07 | 2847.91 | 2751.55 | 0 |
| 1777480200 | 2769.07 | -41.85 | -1.49 | 2810.92 | 2822.6 | 2759.33 | 0 |
| 1777393800 | 2810.92 | 19.47 | 0.70 | 2791.45 | 2844.9899 | 2788.53 | 0 |
| 1777307400 | 2791.45 | -28.23 | -1.00 | 2819.68 | 2830.39 | 2786.59 | 0 |
| 1777048200 | 2819.68 | -25.31 | -0.89 | 2844.9899 | 2846.93 | 2801.19 | 0 |
| 1776961800 | 2844.9899 | -37.95 | -1.32 | 2882.94 | 2882.94 | 2815.79 | 0 |
| 1776875400 | 2882.94 | -44.78 | -1.53 | 2927.7199 | 2947.18 | 2877.1 | 0 |
| 1776789000 | 2927.7199 | -27.25 | -0.92 | 2954.9699 | 2972.4899 | 2925.77 | 0 |
| 1776702600 | 2954.9699 | -91.49 | -3.00 | 3046.46 | 3046.46 | 2948.16 | 0 |
| 1776443400 | 3046.46 | 47.69 | 1.59 | 2998.77 | 3070.79 | 2971.52 | 0 |
| 1776357000 | 2998.77 | -31.14 | -1.03 | 3029.91 | 3061.06 | 2998.77 | 0 |
| 1776270600 | 3029.91 | -25.31 | -0.83 | 3055.2199 | 3062.03 | 3021.15 | 0 |
| 1776184200 | 3055.2199 | 73.97 | 2.48 | 2981.25 | 3055.2199 | 2981.25 | 0 |
| 1776097800 | 2981.25 | -8.76 | -0.29 | 2990.01 | 2990.01 | 2934.53 | 0 |
| 1775838600 | 2990.01 | 44.77 | 1.52 | 2945.2399 | 2990.01 | 2945.2399 | 0 |
| 1775752200 | 2945.2399 | -13.62 | -0.46 | 2958.86 | 2968.6 | 2923.82 | 0 |
| 1775665800 | 2958.86 | 189.79 | 6.85 | 2769.07 | 3013.37 | 2769.07 | 0 |
| 1775579400 | 2769.07 | -31.14 | -1.11 | 2800.21 | 2831.36 | 2764.2 | 0 |
| 1775147400 | 2800.21 | -37.96 | -1.34 | 2838.17 | 2838.17 | 2764.2 | 0 |
| 1775061000 | 2838.17 | 145.99 | 5.42 | 2692.18 | 2846.93 | 2692.18 | 0 |
| 1774974600 | 2692.18 | 37.96 | 1.43 | 2654.2199 | 2699.96 | 2647.4 | 0 |
| 1774888200 | 2654.2199 | 27.26 | 1.04 | 2626.96 | 2662.98 | 2597.76 | 0 |
| 1774632600 | 2626.96 | 23.36 | 0.90 | 2603.6 | 2648.38 | 2595.82 | 0 |
| 1774546200 | 2603.6 | -38.94 | -1.47 | 2642.54 | 2642.54 | 2592.9 | 0 |
| 1774459800 | 2642.54 | 44.78 | 1.72 | 2597.76 | 2651.3 | 2597.76 | 0 |
| 1774373400 | 2597.76 | 17.51 | 0.68 | 2580.25 | 2597.76 | 2536.45 | 0 |
| 1774287000 | 2580.25 | 51.59 | 2.04 | 2528.66 | 2618.2 | 2455.66 | 0 |
| 1774027800 | 2528.66 | -68.13 | -2.62 | 2596.79 | 2653.2399 | 2528.66 | 0 |
| 1773941400 | 2596.79 | -225.81 | -8.00 | 2822.6 | 2822.6 | 2565.65 | 0 |
| 1773855000 | 2822.6 | -7.79 | -0.28 | 2830.39 | 2869.32 | 2808.9699 | 0 |
| 1773768600 | 2830.39 | 39.91 | 1.43 | 2790.48 | 2861.53 | 2782.69 | 0 |
| 1773682200 | 2790.48 | 39.91 | 1.45 | 2750.57 | 2813.84 | 2743.76 | 0 |
| 1773423000 | 2750.57 | -37.96 | -1.36 | 2788.53 | 2813.84 | 2750.57 | 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。
