Hot Features
プレミアム
FTSE Orion B (SSORN)
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 | -190.34 | -2.94740688895 | 6457.88 | 6494.14 | 6077.21 | 0 | 0 | IX |
| 4 | -167.68 | -2.60566072333 | 6435.22 | 6571.18 | 5900.46 | 0 | 0 | IX |
| 12 | 40.78 | 0.654915236817 | 6226.76 | 6824.96 | 5900.46 | 0 | 0 | IX |
| 26 | 802.13 | 14.6764835575 | 5465.41 | 6824.96 | 5383.83 | 0 | 0 | IX |
| 52 | 734.16 | 13.2678399098 | 5533.38 | 6824.96 | 5120.99 | 0 | 0 | IX |
| 156 | 2244.17 | 55.7783649031 | 4023.37 | 6824.96 | 3973.52 | 0 | 0 | IX |
| 260 | 2244.17 | 55.7783649031 | 4023.37 | 6824.96 | 3973.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 6167.84 | 77.04 | 1.26 | 6090.8 | 6167.84 | 6077.21 | 0 |
| 1780417800 | 6090.8 | -81.57 | -1.32 | 6172.37 | 6235.82 | 6077.21 | 0 |
| 1780331400 | 6172.37 | -317.23 | -4.89 | 6489.6 | 6489.6 | 6149.72 | 0 |
| 1780072200 | 6489.6 | 63.44 | 0.99 | 6426.16 | 6494.14 | 6417.09 | 0 |
| 1779985800 | 6426.16 | -31.72 | -0.49 | 6457.88 | 6457.88 | 6340.05 | 0 |
| 1779899400 | 6457.88 | 22.66 | 0.35 | 6435.22 | 6516.8 | 6398.97 | 0 |
| 1779813000 | 6435.22 | -22.66 | -0.35 | 6571.18 | 6571.18 | 6435.22 | 0 |
| 1779467400 | 6457.88 | -18.13 | -0.28 | 6476.01 | 6503.2 | 6412.56 | 0 |
| 1779381000 | 6476.01 | 27.19 | 0.42 | 6448.82 | 6516.8 | 6430.6899 | 0 |
| 1779294600 | 6448.82 | -13.59 | -0.21 | 6462.41 | 6462.41 | 6340.05 | 0 |
| 1779208200 | 6462.41 | 212.99 | 3.41 | 6249.42 | 6462.41 | 6249.42 | 0 |
| 1779121800 | 6249.42 | 81.58 | 1.32 | 6167.84 | 6249.42 | 6099.87 | 0 |
| 1778862600 | 6167.84 | 63.44 | 1.04 | 6104.4 | 6195.03 | 6104.4 | 0 |
| 1778776200 | 6104.4 | 0 | 0.00 | 6104.4 | 6104.4 | 6104.4 | 0 |
| 1778689800 | 6104.4 | 0 | 0.00 | 6104.4 | 6154.25 | 6072.67 | 0 |
| 1778603400 | 6104.4 | 13.6 | 0.22 | 6090.8 | 6154.25 | 6027.36 | 0 |
| 1778517000 | 6090.8 | -122.36 | -1.97 | 6213.16 | 6253.95 | 5900.46 | 0 |
| 1778257800 | 6213.16 | -90.64 | -1.44 | 6303.8 | 6303.8 | 6185.97 | 0 |
| 1778171400 | 6303.8 | -131.42 | -2.04 | 6435.22 | 6435.22 | 6303.8 | 0 |
| 1778085000 | 6435.22 | 99.7 | 1.57 | 6335.52 | 6457.88 | 6335.52 | 0 |
| 1777998600 | 6335.52 | 108.76 | 1.75 | 6267.54 | 6344.58 | 6258.4799 | 0 |
| 1777653000 | 6226.76 | 0 | 0.00 | 6226.76 | 6226.76 | 6226.76 | 0 |
| 1777566600 | 6226.76 | 244.72 | 4.09 | 5982.04 | 6226.76 | 5972.97 | 0 |
| 1777480200 | 5982.04 | -77.04 | -1.27 | 6059.08 | 6059.08 | 5932.1899 | 0 |
| 1777393800 | 6059.08 | -81.57 | -1.33 | 6140.65 | 6140.65 | 6018.29 | 0 |
| 1777307400 | 6140.65 | 99.7 | 1.65 | 6040.95 | 6163.31 | 6000.16 | 0 |
| 1777048200 | 6040.95 | -258.32 | -4.10 | 6299.27 | 6299.27 | 6036.42 | 0 |
| 1776961800 | 6299.27 | -348.95 | -5.25 | 6648.22 | 6648.22 | 6131.59 | 0 |
| 1776875400 | 6648.22 | -9.06 | -0.14 | 6657.28 | 6666.35 | 6584.77 | 0 |
| 1776789000 | 6657.28 | -154.09 | -2.26 | 6811.37 | 6815.9 | 6657.28 | 0 |
| 1776702600 | 6811.37 | 9.07 | 0.13 | 6802.3 | 6824.96 | 6716.2 | 0 |
| 1776443400 | 6802.3 | 126.89 | 1.90 | 6675.41 | 6802.3 | 6580.24 | 0 |
| 1776357000 | 6675.41 | 54.38 | 0.82 | 6621.03 | 6711.66 | 6621.03 | 0 |
| 1776270600 | 6621.03 | -27.19 | -0.41 | 6648.22 | 6725.26 | 6621.03 | 0 |
| 1776184200 | 6648.22 | 72.51 | 1.10 | 6575.71 | 6684.47 | 6575.71 | 0 |
| 1776097800 | 6575.71 | -49.85 | -0.75 | 6625.56 | 6625.56 | 6498.67 | 0 |
| 1775838600 | 6625.56 | 77.04 | 1.18 | 6548.52 | 6698.07 | 6548.52 | 0 |
| 1775752200 | 6548.52 | 72.51 | 1.12 | 6476.01 | 6670.88 | 6476.01 | 0 |
| 1775665800 | 6476.01 | 58.92 | 0.92 | 6417.09 | 6589.3 | 6394.4399 | 0 |
| 1775579400 | 6417.09 | -81.58 | -1.26 | 6498.67 | 6543.99 | 6408.03 | 0 |
| 1775147400 | 6498.67 | 9.07 | 0.14 | 6489.6 | 6507.7299 | 6312.86 | 0 |
| 1775061000 | 6489.6 | 172.21 | 2.73 | 6317.39 | 6553.05 | 6317.39 | 0 |
| 1774974600 | 6317.39 | 154.08 | 2.50 | 6163.31 | 6317.39 | 6163.31 | 0 |
| 1774888200 | 6163.31 | 63.44 | 1.04 | 6099.87 | 6181.4399 | 6086.27 | 0 |
| 1774632600 | 6099.87 | 36.26 | 0.60 | 6063.61 | 6204.1 | 6063.61 | 0 |
| 1774546200 | 6063.61 | 13.6 | 0.22 | 6050.01 | 6086.27 | 5968.4399 | 0 |
| 1774459800 | 6050.01 | -22.66 | -0.37 | 6072.67 | 6086.27 | 5986.57 | 0 |
| 1774373400 | 6072.67 | -18.13 | -0.30 | 6090.8 | 6181.4399 | 6072.67 | 0 |
| 1774287000 | 6090.8 | -154.08 | -2.47 | 6244.88 | 6330.99 | 6090.8 | 0 |
| 1774027800 | 6244.88 | -81.58 | -1.29 | 6326.46 | 6389.9 | 6244.88 | 0 |
| 1773941400 | 6326.46 | -58.91 | -0.92 | 6385.37 | 6385.37 | 6281.14 | 0 |
| 1773855000 | 6385.37 | 13.59 | 0.21 | 6371.78 | 6462.41 | 6362.71 | 0 |
| 1773768600 | 6371.78 | -27.19 | -0.42 | 6398.97 | 6439.75 | 6371.78 | 0 |
| 1773682200 | 6398.97 | 104.24 | 1.66 | 6294.7299 | 6398.97 | 6249.42 | 0 |
| 1773423000 | 6294.7299 | 67.97 | 1.09 | 6226.76 | 6380.84 | 6226.76 | 0 |
| 1773336600 | 6226.76 | 0 | 0.00 | 6226.76 | 6272.08 | 6163.31 | 0 |
| 1773250200 | 6226.76 | -122.36 | -1.93 | 6349.12 | 6349.12 | 6172.37 | 0 |
| 1773163800 | 6349.12 | 135.96 | 2.19 | 6213.16 | 6516.8 | 6213.16 | 0 |
| 1773077400 | 6213.16 | 99.7 | 1.63 | 6113.46 | 6272.08 | 5963.91 | 0 |
| 1772818200 | 6113.46 | 63.45 | 1.05 | 6050.01 | 6158.78 | 6045.4799 | 0 |
| 1772731800 | 6050.01 | -126.9 | -2.05 | 6176.91 | 6231.29 | 6050.01 | 0 |
| 1772645400 | 6176.91 | 131.43 | 2.17 | 6045.4799 | 6204.1 | 6027.36 | 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。
