Hot Features
プレミアム
FTSE Saab B (SSSAAB)
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 | -1630.64 | -3.91714008225 | 41628.33 | 42543.78 | 39593.09 | 0 | 0 | IX |
| 4 | -3870.21 | -8.82241912651 | 43867.9 | 47815.77 | 39593.09 | 0 | 0 | IX |
| 12 | -14209.86 | -26.2138023209 | 54207.55 | 54207.55 | 38902.42 | 0 | 0 | IX |
| 26 | -3257.19 | -7.53022549132 | 43254.88 | 61204.19 | 38902.42 | 0 | 0 | IX |
| 52 | 1352.74 | 3.50043149234 | 38644.95 | 61204.19 | 36499.37 | 0 | 0 | IX |
| 156 | 21141.11 | 112.115293441 | 18856.58 | 61204.19 | 17001.16 | 0 | 0 | IX |
| 260 | 21141.11 | 112.115293441 | 18856.58 | 61204.19 | 17001.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 40132.55 | -1 | -2.81 | 41293.21 | 41293.21 | 39764.74 | 0 |
| 1782232200 | 41293.21 | 187.99 | 0.46 | 41105.22 | 41922.58 | 40815.05 | 0 |
| 1782145800 | 41105.22 | -40.86 | -0.10 | 41146.08 | 42543.78 | 40271.5 | 0 |
| 1781886600 | 41146.08 | 0 | 0.00 | 41146.08 | 41146.08 | 41146.08 | 0 |
| 1781800200 | 41146.08 | -482.25 | -1.16 | 41628.33 | 42167.79 | 40267.42 | 0 |
| 1781713800 | 41628.33 | 326.95 | 0.79 | 41301.38 | 41996.14 | 41170.6 | 0 |
| 1781627400 | 41301.38 | 196.16 | 0.48 | 41105.22 | 42486.56 | 40831.4 | 0 |
| 1781541000 | 41105.22 | -1 | -3.59 | 42633.69 | 43279.4 | 40753.75 | 0 |
| 1781281800 | 42633.69 | -1 | -2.69 | 43810.69 | 44758.83 | 42535.6 | 0 |
| 1781195400 | 43810.69 | 907.27 | 2.11 | 42903.42 | 44333.8 | 42788.98 | 0 |
| 1781109000 | 42903.42 | 65.39 | 0.15 | 42838.03 | 43524.61 | 42355.78 | 0 |
| 1781022600 | 42838.03 | -629.37 | -1.45 | 43467.4 | 44129.46 | 42462.04 | 0 |
| 1780936200 | 43467.4 | 277.91 | 0.64 | 43189.49 | 43982.34 | 42666.38 | 0 |
| 1780677000 | 43189.49 | 212.51 | 0.49 | 42976.98 | 43647.22 | 42707.25 | 0 |
| 1780590600 | 42976.98 | 678.41 | 1.60 | 42298.57 | 43426.53 | 41889.88 | 0 |
| 1780504200 | 42298.57 | -604.85 | -1.41 | 42903.42 | 42960.63 | 41734.59 | 0 |
| 1780417800 | 42903.42 | -923.62 | -2.11 | 43827.04 | 44636.23 | 42290.39 | 0 |
| 1780331400 | 43827.04 | -2 | -5.81 | 46532.51 | 46532.51 | 43557.31 | 0 |
| 1780072200 | 46532.51 | -563.98 | -1.20 | 47096.49 | 47815.77 | 46532.51 | 0 |
| 1779985800 | 47096.49 | 3 | 7.36 | 43867.9 | 47300.83 | 43867.9 | 0 |
| 1779899400 | 43867.9 | -310.6 | -0.70 | 44178.5 | 44807.87 | 43426.53 | 0 |
| 1779813000 | 44178.5 | 866.4 | 2.00 | 44088.59 | 44914.13 | 43402.01 | 0 |
| 1779467400 | 43312.1 | 220.69 | 0.51 | 43091.41 | 43990.51 | 43075.06 | 0 |
| 1779381000 | 43091.41 | 245.21 | 0.57 | 42846.2 | 43532.79 | 42690.9 | 0 |
| 1779294600 | 42846.2 | 841.88 | 2.00 | 42004.32 | 43017.85 | 41685.54 | 0 |
| 1779208200 | 42004.32 | 1 | 4.38 | 40242.9 | 42641.86 | 40242.9 | 0 |
| 1779121800 | 40242.9 | 784.67 | 1.99 | 39458.23 | 40786.44 | 38902.42 | 0 |
| 1778862600 | 39458.23 | -723.36 | -1.80 | 40181.59 | 41170.6 | 39360.14 | 0 |
| 1778776200 | 40181.59 | 0 | 0.00 | 40181.59 | 40181.59 | 40181.59 | 0 |
| 1778689800 | 40181.59 | -1 | -3.63 | 41693.72 | 42135.09 | 40181.59 | 0 |
| 1778603400 | 41693.72 | -1 | -2.99 | 42976.98 | 42976.98 | 41693.72 | 0 |
| 1778517000 | 42976.98 | -997.18 | -2.27 | 43974.16 | 44301.11 | 42380.3 | 0 |
| 1778257800 | 43974.16 | -2 | -4.36 | 45976.7 | 46172.87 | 43974.16 | 0 |
| 1778171400 | 45976.7 | -2 | -4.37 | 48077.33 | 48134.54 | 45077.6 | 0 |
| 1778085000 | 48077.33 | 1 | 2.19 | 47047.45 | 48248.97 | 46998.41 | 0 |
| 1777998600 | 47047.45 | 1 | 2.79 | 46761.37 | 47537.87 | 46467.12 | 0 |
| 1777653000 | 45772.36 | 0 | 0.00 | 45772.36 | 45772.36 | 45772.36 | 0 |
| 1777566600 | 45772.36 | 24.52 | 0.05 | 45747.84 | 46336.34 | 44726.14 | 0 |
| 1777480200 | 45747.84 | -817.36 | -1.76 | 46565.2 | 46826.76 | 45600.72 | 0 |
| 1777393800 | 46565.2 | 187.99 | 0.41 | 46377.21 | 46728.68 | 45935.83 | 0 |
| 1777307400 | 46377.21 | 196.17 | 0.42 | 46181.04 | 47284.48 | 46099.31 | 0 |
| 1777048200 | 46181.04 | -1 | -3.63 | 47922.03 | 48494.18 | 45984.88 | 0 |
| 1776961800 | 47922.03 | 1 | 3.81 | 46164.7 | 48535.05 | 44423.71 | 0 |
| 1776875400 | 46164.7 | -482.24 | -1.03 | 46646.94 | 46818.59 | 45927.66 | 0 |
| 1776789000 | 46646.94 | -1 | -3.19 | 48183.58 | 48183.58 | 46320 | 0 |
| 1776702600 | 48183.58 | -498.6 | -1.02 | 48682.18 | 48870.17 | 47529.69 | 0 |
| 1776443400 | 48682.18 | -465.89 | -0.95 | 49148.07 | 49720.23 | 48273.49 | 0 |
| 1776357000 | 49148.07 | -1 | -2.84 | 50586.63 | 50594.81 | 48510.53 | 0 |
| 1776270600 | 50586.63 | 253.38 | 0.50 | 50333.25 | 50962.62 | 49581.28 | 0 |
| 1776184200 | 50333.25 | -343.29 | -0.68 | 50676.54 | 51085.22 | 49908.22 | 0 |
| 1776097800 | 50676.54 | 817.36 | 1.64 | 49859.18 | 50880.88 | 49336.07 | 0 |
| 1775838600 | 49859.18 | -1 | -2.20 | 50978.97 | 51567.47 | 49123.55 | 0 |
| 1775752200 | 50978.97 | -604.85 | -1.17 | 51583.82 | 51583.82 | 49450.5 | 0 |
| 1775665800 | 51583.82 | 555.81 | 1.09 | 51028.01 | 52523.78 | 50676.54 | 0 |
| 1775579400 | 51028.01 | -1 | -2.76 | 52474.74 | 53896.96 | 50177.95 | 0 |
| 1775147400 | 52474.74 | -1 | -3.20 | 54207.55 | 54207.55 | 52368.49 | 0 |
| 1775061000 | 54207.55 | 3 | 7.42 | 50464.03 | 54256.6 | 50464.03 | 0 |
| 1774974600 | 50464.03 | 1 | 2.12 | 49417.8 | 50464.03 | 47611.43 | 0 |
| 1774888200 | 49417.8 | 1 | 2.18 | 48363.4 | 49801.96 | 47194.57 | 0 |
| 1774632600 | 48363.4 | -1 | -3.60 | 50169.78 | 50480.38 | 48052.81 | 0 |
| 1774546200 | 50169.78 | -1 | -3.31 | 51886.24 | 51886.24 | 48902.86 | 0 |
| 1774459800 | 51886.24 | -187.99 | -0.36 | 52074.23 | 52630.04 | 51322.26 | 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。
