Hot Features
プレミアム
FTSE RWE (SSRWEG)
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 | 50.38 | 2.78994556339 | 1805.77 | 1900.56 | 1799.14 | 0 | 0 | IX |
| 4 | -81.54 | -4.2081034634 | 1937.69 | 1980.11 | 1797.15 | 0 | 0 | IX |
| 12 | 13.26 | 0.719522055033 | 1842.89 | 2055.02 | 1781.24 | 0 | 0 | IX |
| 26 | 411.34 | 28.47017947 | 1444.81 | 2055.02 | 1419.62 | 0 | 0 | IX |
| 52 | 749.75 | 67.7648228489 | 1106.4 | 2055.02 | 1096.45 | 0 | 0 | IX |
| 156 | 903.22 | 94.7834573368 | 952.93 | 2055.02 | 926.42 | 0 | 0 | IX |
| 260 | 903.22 | 94.7834573368 | 952.93 | 2055.02 | 926.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1849.52 | -44.41 | -2.34 | 1893.93 | 1893.93 | 1849.52 | 0 |
| 1780504200 | 1893.93 | 66.95 | 3.66 | 1826.98 | 1900.56 | 1823 | 0 |
| 1780417800 | 1826.98 | -3.98 | -0.22 | 1830.96 | 1847.53 | 1815.05 | 0 |
| 1780331400 | 1830.96 | 22.54 | 1.25 | 1808.42 | 1851.51 | 1808.42 | 0 |
| 1780072200 | 1808.42 | 2.65 | 0.15 | 1805.77 | 1823 | 1799.14 | 0 |
| 1779985800 | 1805.77 | -23.2 | -1.27 | 1828.97 | 1843.55 | 1797.15 | 0 |
| 1779899400 | 1828.97 | -60.99 | -3.23 | 1889.96 | 1889.96 | 1812.4 | 0 |
| 1779813000 | 1889.96 | 12.6 | 0.67 | 1900.56 | 1913.16 | 1888.63 | 0 |
| 1779467400 | 1877.36 | 3.98 | 0.21 | 1873.38 | 1895.26 | 1843.55 | 0 |
| 1779381000 | 1873.38 | -3.32 | -0.18 | 1876.7 | 1876.7 | 1846.87 | 0 |
| 1779294600 | 1876.7 | 7.96 | 0.43 | 1868.74 | 1888.63 | 1856.81 | 0 |
| 1779208200 | 1868.74 | -1.99 | -0.11 | 1870.73 | 1884.65 | 1855.49 | 0 |
| 1779121800 | 1870.73 | 41.1 | 2.25 | 1829.63 | 1875.37 | 1820.35 | 0 |
| 1778862600 | 1829.63 | -43.09 | -2.30 | 1872.72 | 1878.69 | 1817.7 | 0 |
| 1778776200 | 1872.72 | -15.25 | -0.81 | 1887.97 | 1902.55 | 1857.47 | 0 |
| 1778689800 | 1887.97 | -41.76 | -2.16 | 1929.73 | 1942.33 | 1867.42 | 0 |
| 1778603400 | 1929.73 | -44.42 | -2.25 | 1974.15 | 1974.15 | 1925.75 | 0 |
| 1778517000 | 1974.15 | 27.18 | 1.40 | 1946.97 | 1980.11 | 1943.65 | 0 |
| 1778257800 | 1946.97 | 9.28 | 0.48 | 1937.69 | 1954.92 | 1922.44 | 0 |
| 1778171400 | 1937.69 | -31.82 | -1.62 | 1969.51 | 1969.51 | 1915.81 | 0 |
| 1778085000 | 1969.51 | -27.84 | -1.39 | 1997.35 | 2001.99 | 1915.15 | 0 |
| 1777998600 | 1997.35 | -57.01 | -2.78 | 1982.1 | 2005.3 | 1964.87 | 0 |
| 1777653000 | 2054.36 | 0 | 0.00 | 2054.36 | 2054.36 | 2054.36 | 0 |
| 1777566600 | 2054.36 | 44.42 | 2.21 | 2009.94 | 2055.02 | 2002.65 | 0 |
| 1777480200 | 2009.94 | -29.83 | -1.46 | 2039.77 | 2039.77 | 2005.97 | 0 |
| 1777393800 | 2039.77 | 26.51 | 1.32 | 2013.26 | 2050.38 | 2013.26 | 0 |
| 1777307400 | 2013.26 | 26.52 | 1.33 | 1986.74 | 2027.84 | 1978.79 | 0 |
| 1777048200 | 1986.74 | -21.88 | -1.09 | 2008.62 | 2011.93 | 1978.12 | 0 |
| 1776961800 | 2008.62 | 14.59 | 0.73 | 1994.03 | 2008.62 | 1972.82 | 0 |
| 1776875400 | 1994.03 | 62.97 | 3.26 | 1931.06 | 1996.69 | 1931.06 | 0 |
| 1776789000 | 1931.06 | 29.83 | 1.57 | 1901.23 | 1950.28 | 1901.23 | 0 |
| 1776702600 | 1901.23 | 48.4 | 2.61 | 1852.83 | 1917.14 | 1852.83 | 0 |
| 1776443400 | 1852.83 | -72.92 | -3.79 | 1925.75 | 1925.75 | 1821.68 | 0 |
| 1776357000 | 1925.75 | -32.49 | -1.66 | 1958.24 | 1963.54 | 1921.11 | 0 |
| 1776270600 | 1958.24 | 6.63 | 0.34 | 1951.61 | 1959.56 | 1940.34 | 0 |
| 1776184200 | 1951.61 | 10.61 | 0.55 | 1941 | 1965.53 | 1930.39 | 0 |
| 1776097800 | 1941 | -15.91 | -0.81 | 1956.91 | 1968.18 | 1940.34 | 0 |
| 1775838600 | 1956.91 | 3.98 | 0.20 | 1952.93 | 1967.52 | 1918.46 | 0 |
| 1775752200 | 1952.93 | 17.9 | 0.93 | 1935.03 | 1964.2 | 1933.71 | 0 |
| 1775665800 | 1935.03 | -9.95 | -0.51 | 1944.98 | 1957.57 | 1907.86 | 0 |
| 1775579400 | 1944.98 | -10.61 | -0.54 | 1955.59 | 1963.54 | 1939.01 | 0 |
| 1775147400 | 1955.59 | 9.29 | 0.48 | 1946.3 | 1962.21 | 1919.79 | 0 |
| 1775061000 | 1946.3 | 34.47 | 1.80 | 1911.83 | 1954.92 | 1911.83 | 0 |
| 1774974600 | 1911.83 | 40.43 | 2.16 | 1871.4 | 1920.45 | 1860.79 | 0 |
| 1774888200 | 1871.4 | 59.67 | 3.29 | 1811.73 | 1871.4 | 1807.76 | 0 |
| 1774632600 | 1811.73 | -44.42 | -2.39 | 1856.15 | 1866.09 | 1781.24 | 0 |
| 1774546200 | 1856.15 | -31.16 | -1.65 | 1887.31 | 1889.29 | 1839.58 | 0 |
| 1774459800 | 1887.31 | 58.34 | 3.19 | 1828.97 | 1887.31 | 1828.97 | 0 |
| 1774373400 | 1828.97 | 7.96 | 0.44 | 1821.01 | 1839.58 | 1808.42 | 0 |
| 1774287000 | 1821.01 | -41.1 | -2.21 | 1862.11 | 1868.08 | 1804.44 | 0 |
| 1774027800 | 1862.11 | -52.37 | -2.74 | 1914.48 | 1942.99 | 1844.88 | 0 |
| 1773941400 | 1914.48 | -6.63 | -0.35 | 1921.11 | 1935.03 | 1894.6 | 0 |
| 1773855000 | 1921.11 | -22.54 | -1.16 | 1943.65 | 1949.62 | 1899.9 | 0 |
| 1773768600 | 1943.65 | 45.74 | 2.41 | 1897.91 | 1943.65 | 1897.91 | 0 |
| 1773682200 | 1897.91 | 7.95 | 0.42 | 1889.96 | 1904.54 | 1878.69 | 0 |
| 1773423000 | 1889.96 | 47.07 | 2.55 | 1842.89 | 1905.2 | 1827.64 | 0 |
| 1773336600 | 1842.89 | 68.28 | 3.85 | 1774.61 | 1860.13 | 1746.77 | 0 |
| 1773250200 | 1774.61 | -22.54 | -1.25 | 1797.15 | 1797.81 | 1748.76 | 0 |
| 1773163800 | 1797.15 | 30.49 | 1.73 | 1766.66 | 1822.34 | 1766.66 | 0 |
| 1773077400 | 1766.66 | 15.91 | 0.91 | 1750.75 | 1767.32 | 1703.68 | 0 |
| 1772818200 | 1750.75 | 7.3 | 0.42 | 1743.45 | 1757.37 | 1718.93 | 0 |
| 1772731800 | 1743.45 | -24.53 | -1.39 | 1767.98 | 1785.88 | 1741.47 | 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。
