Hot Features
プレミアム
FTSE Shariah Asia Pacific ex Japan (SWPACXJA)
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 | -117.65 | -1.70567315736 | 6897.57 | 7257 | 6739.46 | 0 | 0 | IX |
| 4 | 213.85 | 3.25689491583 | 6566.07 | 7257 | 6194.48 | 0 | 0 | IX |
| 12 | 1498.69 | 28.3776695959 | 5281.23 | 7257 | 4900.19 | 0 | 0 | IX |
| 26 | 2180.05 | 47.3937306924 | 4599.87 | 7257 | 4519.35 | 0 | 0 | IX |
| 52 | 2884.46 | 74.0467107864 | 3895.46 | 7257 | 3865.11 | 0 | 0 | IX |
| 156 | 3637.5 | 115.754736795 | 3142.42 | 7257 | 3142.42 | 0 | 0 | IX |
| 260 | 3637.5 | 115.754736795 | 3142.42 | 7257 | 3142.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 7065.56 | -135.66 | -1.88 | 7191.83 | 7192.89 | 7045.45 | 0 |
| 1780504200 | 7201.22 | -7.15 | -0.10 | 7211.77 | 7249.43 | 7199.03 | 0 |
| 1780417800 | 7208.37 | 30.33 | 0.42 | 7182.31 | 7257 | 7073.88 | 0 |
| 1780331400 | 7178.04 | 144.16 | 2.05 | 7025 | 7233.64 | 7013.88 | 0 |
| 1780072200 | 7033.88 | 132.76 | 1.92 | 6897.57 | 7046.03 | 6896.8 | 0 |
| 1779985800 | 6901.12 | -46.88 | -0.67 | 6943.43 | 6960.57 | 6716.42 | 0 |
| 1779899400 | 6948 | 152.51 | 2.24 | 6793.93 | 7060.49 | 6793.09 | 0 |
| 1779813000 | 6795.49 | 203.33 | 3.08 | 6689.05 | 6825.52 | 6687.75 | 0 |
| 1779467400 | 6592.16 | 59.85 | 0.92 | 6534.08 | 6601.29 | 6514.11 | 0 |
| 1779381000 | 6532.31 | 246.35 | 3.92 | 6286.4799 | 6562.4799 | 6286.16 | 0 |
| 1779294600 | 6285.96 | 0.4 | 0.01 | 6285.62 | 6315.5 | 6194.4799 | 0 |
| 1779208200 | 6285.56 | -140.66 | -2.19 | 6439.39 | 6439.63 | 6252.47 | 0 |
| 1779121800 | 6426.22 | 0.11 | 0.00 | 6423.38 | 6450.92 | 6307.45 | 0 |
| 1778862600 | 6426.11 | -269.84 | -4.03 | 6692.96 | 6701.14 | 6374.83 | 0 |
| 1778776200 | 6695.95 | 20.21 | 0.30 | 6671.6 | 6763.41 | 6648.37 | 0 |
| 1778689800 | 6675.74 | 101.92 | 1.55 | 6574.22 | 6676.93 | 6484.2 | 0 |
| 1778603400 | 6573.82 | -115.02 | -1.72 | 6679.92 | 6746 | 6532.11 | 0 |
| 1778517000 | 6688.84 | 156.98 | 2.40 | 6528.25 | 6716.86 | 6528.07 | 0 |
| 1778257800 | 6531.86 | -43.9 | -0.67 | 6566.07 | 6566.6899 | 6436.22 | 0 |
| 1778171400 | 6575.76 | 93.41 | 1.44 | 6485.1899 | 6593.83 | 6450.74 | 0 |
| 1778085000 | 6482.35 | 315.44 | 5.12 | 6163.34 | 6501.96 | 6163.16 | 0 |
| 1777998600 | 6166.91 | 195.91 | 3.28 | 6141.6899 | 6171.71 | 6124.13 | 0 |
| 1777653000 | 5971 | 23.24 | 0.39 | 5955.01 | 5978.46 | 5954.85 | 0 |
| 1777566600 | 5947.76 | -36.2 | -0.60 | 5980.99 | 6005.17 | 5916.42 | 0 |
| 1777480200 | 5983.96 | 9.73 | 0.16 | 5974.6899 | 6007.9 | 5926.91 | 0 |
| 1777393800 | 5974.2299 | -8.59 | -0.14 | 5979.08 | 6025.41 | 5962.24 | 0 |
| 1777307400 | 5982.82 | 87.43 | 1.48 | 5894.2299 | 6000.74 | 5889.51 | 0 |
| 1777048200 | 5895.39 | 13.93 | 0.24 | 5875.61 | 5897.02 | 5834 | 0 |
| 1776961800 | 5881.46 | -15.57 | -0.26 | 5898.6 | 5982.9 | 5789.26 | 0 |
| 1776875400 | 5897.03 | 16.61 | 0.28 | 5904.68 | 5906.27 | 5893.61 | 0 |
| 1776789000 | 5880.42 | 79.57 | 1.37 | 5801.28 | 5898.62 | 5800.56 | 0 |
| 1776702600 | 5800.85 | 7.35 | 0.13 | 5776.18 | 5827.93 | 5754.1899 | 0 |
| 1776443400 | 5793.5 | 23.87 | 0.41 | 5744.75 | 5805.06 | 5744.58 | 0 |
| 1776357000 | 5769.63 | 79.82 | 1.40 | 5687.5 | 5773.3 | 5686.68 | 0 |
| 1776270600 | 5689.81 | 66.04 | 1.17 | 5625.76 | 5726.05 | 5625.61 | 0 |
| 1776184200 | 5623.77 | 119.89 | 2.18 | 5519.24 | 5630.99 | 5518.65 | 0 |
| 1776097800 | 5503.88 | -20.98 | -0.38 | 5515.79 | 5516.95 | 5453.1899 | 0 |
| 1775838600 | 5524.86 | 29.69 | 0.54 | 5489.25 | 5552.86 | 5488.5 | 0 |
| 1775752200 | 5495.17 | -27.72 | -0.50 | 5522.06 | 5522.2299 | 5460.09 | 0 |
| 1775665800 | 5522.89 | 306.04 | 5.87 | 5236.09 | 5542.25 | 5236.09 | 0 |
| 1775579400 | 5216.85 | 152.42 | 3.01 | 5147.41 | 5222.62 | 5147.24 | 0 |
| 1775147400 | 5064.43 | -117.14 | -2.26 | 5179.05 | 5216.52 | 4998.51 | 0 |
| 1775061000 | 5181.57 | 259.46 | 5.27 | 4966.93 | 5208.99 | 4966.68 | 0 |
| 1774974600 | 4922.11 | -114.46 | -2.27 | 5033.79 | 5035.21 | 4900.1899 | 0 |
| 1774888200 | 5036.57 | -73.35 | -1.44 | 5111.54 | 5111.55 | 5004.17 | 0 |
| 1774632600 | 5109.92 | -31.78 | -0.62 | 5069.04 | 5147.01 | 5040.65 | 0 |
| 1774546200 | 5141.7 | -111.16 | -2.12 | 5215.95 | 5224.16 | 5141.09 | 0 |
| 1774459800 | 5252.86 | 96.75 | 1.88 | 5228.21 | 5297.52 | 5226.54 | 0 |
| 1774373400 | 5156.11 | 48.85 | 0.96 | 5164.11 | 5187.56 | 5083.21 | 0 |
| 1774287000 | 5107.26 | -184.23 | -3.48 | 5191.09 | 5191.09 | 5045.83 | 0 |
| 1774027800 | 5291.49 | -41.58 | -0.78 | 5334.45 | 5347.86 | 5285.02 | 0 |
| 1773941400 | 5333.07 | -114.03 | -2.09 | 5364.68 | 5393.79 | 5308.1899 | 0 |
| 1773855000 | 5447.1 | 107.37 | 2.01 | 5394.06 | 5485.9399 | 5393.21 | 0 |
| 1773768600 | 5339.7299 | 54.26 | 1.03 | 5329.54 | 5371.52 | 5318.38 | 0 |
| 1773682200 | 5285.47 | 57.43 | 1.10 | 5242.91 | 5293.61 | 5208.26 | 0 |
| 1773423000 | 5228.04 | -98.1 | -1.84 | 5281.2299 | 5315.42 | 5223.26 | 0 |
| 1773336600 | 5326.14 | -62.44 | -1.16 | 5356.92 | 5383.85 | 5306.25 | 0 |
| 1773250200 | 5388.58 | 35.69 | 0.67 | 5378.07 | 5458.74 | 5365.6 | 0 |
| 1773163800 | 5352.89 | 199.39 | 3.87 | 5282 | 5353.93 | 5262.22 | 0 |
| 1773077400 | 5153.5 | -198.19 | -3.70 | 5186.15 | 5202.65 | 5045.83 | 0 |
| 1772818200 | 5351.6899 | -20.22 | -0.38 | 5355.56 | 5383.22 | 5282.02 | 0 |
| 1772731800 | 5371.91 | 171.48 | 3.30 | 5402.75 | 5449.1899 | 5365.39 | 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。
