Hot Features
プレミアム
FTSE SwissLife (SSSLH)
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 | -20.41 | -1.13007175762 | 1806.08 | 1811.18 | 1762.7 | 0 | 0 | IX |
| 4 | -135.66 | -7.06073397074 | 1921.33 | 1921.33 | 1762.7 | 0 | 0 | IX |
| 12 | 55.71 | 3.22030567181 | 1729.96 | 2017.86 | 1701.04 | 0 | 0 | IX |
| 26 | -69.32 | -3.73694736899 | 1854.99 | 2017.86 | 1686.16 | 0 | 0 | IX |
| 52 | 33.17 | 1.89272467903 | 1752.5 | 2017.86 | 1681.91 | 0 | 0 | IX |
| 156 | 304.06 | 20.5222696931 | 1481.61 | 2017.86 | 1403.36 | 0 | 0 | IX |
| 260 | 304.06 | 20.5222696931 | 1481.61 | 2017.86 | 1403.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1783.54 | 19.56 | 1.11 | 1763.98 | 1790.77 | 1763.98 | 0 |
| 1780504200 | 1763.98 | -12.76 | -0.72 | 1776.74 | 1780.57 | 1762.7 | 0 |
| 1780417800 | 1776.74 | 0.85 | 0.05 | 1775.89 | 1787.8 | 1771.21 | 0 |
| 1780331400 | 1775.89 | -33.17 | -1.83 | 1809.06 | 1809.06 | 1767.38 | 0 |
| 1780072200 | 1809.06 | 2.98 | 0.16 | 1806.08 | 1811.18 | 1787.37 | 0 |
| 1779985800 | 1806.08 | -44.65 | -2.41 | 1850.73 | 1850.73 | 1805.23 | 0 |
| 1779899400 | 1850.73 | -1.28 | -0.07 | 1852.01 | 1860.94 | 1843.5 | 0 |
| 1779813000 | 1852.01 | 23.39 | 1.28 | 1828.62 | 1861.37 | 1828.62 | 0 |
| 1779467400 | 1828.62 | 5.1 | 0.28 | 1823.52 | 1833.3 | 1808.63 | 0 |
| 1779381000 | 1823.52 | 13.61 | 0.75 | 1809.91 | 1832.87 | 1809.91 | 0 |
| 1779294600 | 1809.91 | 0 | 0.00 | 1809.91 | 1817.99 | 1777.16 | 0 |
| 1779208200 | 1809.91 | -19.14 | -1.05 | 1829.05 | 1841.38 | 1809.91 | 0 |
| 1779121800 | 1829.05 | 25.52 | 1.42 | 1803.53 | 1833.72 | 1790.77 | 0 |
| 1778862600 | 1803.53 | 22.54 | 1.27 | 1780.99 | 1815.86 | 1780.99 | 0 |
| 1778776200 | 1780.99 | 0 | 0.00 | 1780.99 | 1780.99 | 1780.99 | 0 |
| 1778689800 | 1780.99 | -27.64 | -1.53 | 1808.63 | 1821.39 | 1766.11 | 0 |
| 1778603400 | 1808.63 | -5.53 | -0.30 | 1814.16 | 1814.16 | 1793.75 | 0 |
| 1778517000 | 1814.16 | -55.71 | -2.98 | 1869.87 | 1869.87 | 1786.09 | 0 |
| 1778257800 | 1869.87 | -51.46 | -2.68 | 1921.33 | 1921.33 | 1852.01 | 0 |
| 1778171400 | 1921.33 | -22.11 | -1.14 | 1943.44 | 1943.44 | 1918.78 | 0 |
| 1778085000 | 1943.44 | 40.82 | 2.15 | 1902.62 | 1958.75 | 1902.62 | 0 |
| 1777998600 | 1902.62 | -46.77 | -2.40 | 1924.3 | 1933.66 | 1896.66 | 0 |
| 1777653000 | 1949.39 | 0 | 0.00 | 1949.39 | 1949.39 | 1949.39 | 0 |
| 1777566600 | 1949.39 | 18.28 | 0.95 | 1931.11 | 1949.39 | 1918.35 | 0 |
| 1777480200 | 1931.11 | -39.97 | -2.03 | 1971.08 | 1971.08 | 1929.41 | 0 |
| 1777393800 | 1971.08 | 0.42 | 0.02 | 1970.66 | 1985.97 | 1966.4 | 0 |
| 1777307400 | 1970.66 | -7.65 | -0.39 | 1978.31 | 1978.31 | 1958.75 | 0 |
| 1777048200 | 1978.31 | -14.46 | -0.73 | 1992.77 | 1992.77 | 1967.68 | 0 |
| 1776961800 | 1992.77 | -2.13 | -0.11 | 1994.9 | 2000.85 | 1982.14 | 0 |
| 1776875400 | 1994.9 | -12.33 | -0.61 | 2007.23 | 2017.01 | 1994.9 | 0 |
| 1776789000 | 2007.23 | 2.13 | 0.11 | 2005.1 | 2017.86 | 1999.15 | 0 |
| 1776702600 | 2005.1 | 6.38 | 0.32 | 1998.72 | 2005.1 | 1981.71 | 0 |
| 1776443400 | 1998.72 | 18.71 | 0.94 | 1980.01 | 2005.1 | 1980.01 | 0 |
| 1776357000 | 1980.01 | 10.2 | 0.52 | 1969.81 | 1985.97 | 1968.11 | 0 |
| 1776270600 | 1969.81 | 3.83 | 0.19 | 1965.98 | 1974.91 | 1954.92 | 0 |
| 1776184200 | 1965.98 | 22.96 | 1.18 | 1943.02 | 1969.38 | 1942.16 | 0 |
| 1776097800 | 1943.02 | 16.16 | 0.84 | 1926.86 | 1943.02 | 1919.2 | 0 |
| 1775838600 | 1926.86 | 0.43 | 0.02 | 1926.43 | 1937.06 | 1921.33 | 0 |
| 1775752200 | 1926.43 | 28.49 | 1.50 | 1897.94 | 1926.43 | 1897.94 | 0 |
| 1775665800 | 1897.94 | 21.27 | 1.13 | 1876.67 | 1934.08 | 1876.67 | 0 |
| 1775579400 | 1876.67 | -1.28 | -0.07 | 1877.95 | 1903.47 | 1875.82 | 0 |
| 1775147400 | 1877.95 | 6.8 | 0.36 | 1871.15 | 1885.6 | 1857.96 | 0 |
| 1775061000 | 1871.15 | 32.32 | 1.76 | 1838.83 | 1879.65 | 1838.83 | 0 |
| 1774974600 | 1838.83 | 29.77 | 1.65 | 1809.06 | 1847.76 | 1809.06 | 0 |
| 1774888200 | 1809.06 | 25.52 | 1.43 | 1783.54 | 1811.61 | 1779.72 | 0 |
| 1774632600 | 1783.54 | 2.55 | 0.14 | 1780.99 | 1790.35 | 1770.78 | 0 |
| 1774546200 | 1780.99 | -5.95 | -0.33 | 1786.94 | 1786.94 | 1767.38 | 0 |
| 1774459800 | 1786.94 | 31.89 | 1.82 | 1755.05 | 1797.58 | 1755.05 | 0 |
| 1774373400 | 1755.05 | 7.65 | 0.44 | 1747.4 | 1761.43 | 1739.74 | 0 |
| 1774287000 | 1747.4 | -4.25 | -0.24 | 1751.65 | 1775.46 | 1701.04 | 0 |
| 1774027800 | 1751.65 | -16.16 | -0.91 | 1767.81 | 1797.15 | 1750.8 | 0 |
| 1773941400 | 1767.81 | -27.21 | -1.52 | 1795.02 | 1795.02 | 1763.13 | 0 |
| 1773855000 | 1795.02 | 1.27 | 0.07 | 1793.75 | 1808.21 | 1789.07 | 0 |
| 1773768600 | 1793.75 | 31.47 | 1.79 | 1762.28 | 1798 | 1758.88 | 0 |
| 1773682200 | 1762.28 | 19.14 | 1.10 | 1743.14 | 1769.93 | 1717.63 | 0 |
| 1773423000 | 1743.14 | 13.18 | 0.76 | 1729.96 | 1749.52 | 1707 | 0 |
| 1773336600 | 1729.96 | -40.82 | -2.31 | 1770.78 | 1770.78 | 1686.16 | 0 |
| 1773250200 | 1770.78 | -18.72 | -1.05 | 1789.5 | 1789.5 | 1765.68 | 0 |
| 1773163800 | 1789.5 | 28.92 | 1.64 | 1760.58 | 1805.66 | 1760.58 | 0 |
| 1773077400 | 1760.58 | 6.81 | 0.39 | 1753.77 | 1760.58 | 1712.52 | 0 |
| 1772818200 | 1753.77 | -28.07 | -1.58 | 1781.84 | 1790.35 | 1738.46 | 0 |
| 1772731800 | 1781.84 | -5.96 | -0.33 | 1787.8 | 1808.63 | 1779.72 | 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。
