Hot Features
プレミアム
FTSE techMARK 100 (T1X)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | -6.29 | -0.0972794239326 | 6465.91 | 6569.54 | 6364.17 | 0 | 0 | IX |
| 4 | -195.22 | -2.93350403616 | 6654.84 | 6710.12 | 6364.17 | 0 | 0 | IX |
| 12 | -470.24 | -6.78570707056 | 6929.86 | 7021.77 | 6364.17 | 0 | 0 | IX |
| 26 | -521.58 | -7.47120838824 | 6981.2 | 7183.76 | 6364.17 | 0 | 0 | IX |
| 52 | 292.97 | 4.75087770507 | 6166.65 | 7183.76 | 6071.47 | 0 | 0 | IX |
| 156 | -537.97 | -7.68793255964 | 6997.59 | 7183.76 | 5652.2 | 0 | 0 | IX |
| 260 | 842.53 | 14.9994036058 | 5617.09 | 7683.48 | 3783.89 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6436.4399 | 25.02 | 0.39 | 6411.42 | 6569.54 | 6403.83 | 0 |
| 1732037400 | 6411.42 | 7.81 | 0.12 | 6403.61 | 6421.99 | 6370.89 | 0 |
| 1731951000 | 6403.61 | 10.01 | 0.16 | 6393.6 | 6424.14 | 6367.66 | 0 |
| 1731691800 | 6393.6 | -60.49 | -0.94 | 6454.09 | 6454.09 | 6364.17 | 0 |
| 1731605400 | 6454.09 | -11.82 | -0.18 | 6465.91 | 6479.52 | 6419.5 | 0 |
| 1731519000 | 6465.91 | -20.83 | -0.32 | 6486.74 | 6509.3 | 6428.13 | 0 |
| 1731432600 | 6486.74 | -89.25 | -1.36 | 6575.99 | 6575.99 | 6486.74 | 0 |
| 1731346200 | 6575.99 | 114.49 | 1.77 | 6461.5 | 6579.57 | 6461.5 | 0 |
| 1731087000 | 6461.5 | -68 | -1.04 | 6529.5 | 6546.02 | 6460.9799 | 0 |
| 1731000600 | 6529.5 | 66.93 | 1.04 | 6462.57 | 6535.35 | 6462.57 | 0 |
| 1730914200 | 6462.57 | 69.17 | 1.08 | 6393.4 | 6551.05 | 6393.4 | 0 |
| 1730827800 | 6393.4 | -28.5 | -0.44 | 6421.9 | 6449.58 | 6393.4 | 0 |
| 1730741400 | 6421.9 | -69.17 | -1.07 | 6491.07 | 6491.07 | 6421.9 | 0 |
| 1730482200 | 6491.07 | 60.43 | 0.94 | 6430.64 | 6514.01 | 6402.14 | 0 |
| 1730395800 | 6430.64 | -196.35 | -2.96 | 6626.99 | 6626.99 | 6395.42 | 0 |
| 1730309400 | 6626.99 | -18.37 | -0.28 | 6645.36 | 6675.09 | 6577.9399 | 0 |
| 1730223000 | 6645.36 | -33.78 | -0.51 | 6679.14 | 6699.8 | 6631.14 | 0 |
| 1730136600 | 6679.14 | 27.24 | 0.41 | 6651.9 | 6691.51 | 6639.67 | 0 |
| 1729873800 | 6651.9 | -9.38 | -0.14 | 6661.28 | 6673.16 | 6613.08 | 0 |
| 1729787400 | 6661.28 | 6.44 | 0.10 | 6654.84 | 6710.12 | 6649.93 | 0 |
| 1729701000 | 6654.84 | -39.14 | -0.58 | 6693.9799 | 6708.86 | 6642.37 | 0 |
| 1729614600 | 6693.9799 | -17.07 | -0.25 | 6711.05 | 6770.11 | 6647.8 | 0 |
| 1729528200 | 6711.05 | -59.76 | -0.88 | 6770.81 | 6808.04 | 6706.75 | 0 |
| 1729269000 | 6770.81 | 27.53 | 0.41 | 6743.28 | 6770.81 | 6705.84 | 0 |
| 1729182600 | 6743.28 | 83.5 | 1.25 | 6659.78 | 6745.7 | 6652.67 | 0 |
| 1729096200 | 6659.78 | 32.64 | 0.49 | 6627.14 | 6695.93 | 6627.14 | 0 |
| 1729009800 | 6627.14 | -42.9 | -0.64 | 6670.04 | 6704.33 | 6627.14 | 0 |
| 1728923400 | 6670.04 | 37.06 | 0.56 | 6632.9799 | 6670.04 | 6601 | 0 |
| 1728664200 | 6632.9799 | 10.51 | 0.16 | 6622.47 | 6647.21 | 6593.17 | 0 |
| 1728577800 | 6622.47 | -116.51 | -1.73 | 6738.98 | 6745.95 | 6616.85 | 0 |
| 1728491400 | 6738.98 | 85.1 | 1.28 | 6653.88 | 6738.98 | 6653.88 | 0 |
| 1728405000 | 6653.88 | -92.76 | -1.37 | 6746.64 | 6746.64 | 6653.88 | 0 |
| 1728318600 | 6746.64 | -38.21 | -0.56 | 6784.85 | 6807.72 | 6743.99 | 0 |
| 1728059400 | 6784.85 | 19.35 | 0.29 | 6765.5 | 6807.3 | 6751.76 | 0 |
| 1727973000 | 6765.5 | -53.45 | -0.78 | 6818.95 | 6823.23 | 6765.5 | 0 |
| 1727886600 | 6818.95 | 23.14 | 0.34 | 6795.81 | 6823.75 | 6764.54 | 0 |
| 1727800200 | 6795.81 | 0.22 | 0.00 | 6795.59 | 6825.99 | 6780.7 | 0 |
| 1727713800 | 6795.59 | -47.32 | -0.69 | 6842.91 | 6848.96 | 6769.82 | 0 |
| 1727454600 | 6842.91 | 83.11 | 1.23 | 6759.8 | 6842.91 | 6759.8 | 0 |
| 1727368200 | 6759.8 | 71.32 | 1.07 | 6688.4799 | 6783.91 | 6688.4799 | 0 |
| 1727281800 | 6688.4799 | 2.68 | 0.04 | 6685.8 | 6722.75 | 6664.65 | 0 |
| 1727195400 | 6685.8 | -11.61 | -0.17 | 6697.41 | 6731.81 | 6683.91 | 0 |
| 1727109000 | 6697.41 | 26.31 | 0.39 | 6671.1 | 6697.41 | 6661.85 | 0 |
| 1726849800 | 6671.1 | -105.18 | -1.55 | 6776.28 | 6776.28 | 6668.9799 | 0 |
| 1726763400 | 6776.28 | 113.35 | 1.70 | 6662.93 | 6776.28 | 6662.93 | 0 |
| 1726677000 | 6662.93 | -62.66 | -0.93 | 6725.59 | 6725.59 | 6646.09 | 0 |
| 1726590600 | 6725.59 | -98.58 | -1.44 | 6824.17 | 6854.98 | 6725.59 | 0 |
| 1726504200 | 6824.17 | -45.58 | -0.66 | 6869.75 | 6875.36 | 6824.17 | 0 |
| 1726245000 | 6869.75 | 30.98 | 0.45 | 6838.77 | 6894.64 | 6811.5 | 0 |
| 1726158600 | 6838.77 | 106.18 | 1.58 | 6732.59 | 6850.69 | 6732.59 | 0 |
| 1726072200 | 6732.59 | -27.41 | -0.41 | 6760 | 6791.9 | 6714.83 | 0 |
| 1725985800 | 6760 | 34.89 | 0.52 | 6725.11 | 6760 | 6700.27 | 0 |
| 1725899400 | 6725.11 | 36.51 | 0.55 | 6688.6 | 6730.15 | 6661.55 | 0 |
| 1725640200 | 6688.6 | -88.26 | -1.30 | 6776.86 | 6823.47 | 6676.03 | 0 |
| 1725553800 | 6776.86 | -45.81 | -0.67 | 6822.67 | 6851.26 | 6763.4 | 0 |
| 1725467400 | 6822.67 | -50.59 | -0.74 | 6873.26 | 6873.26 | 6782.52 | 0 |
| 1725381000 | 6873.26 | -62.16 | -0.90 | 6935.42 | 6960.13 | 6858.94 | 0 |
| 1725294600 | 6935.42 | -45.74 | -0.66 | 6981.16 | 6983.58 | 6907.73 | 0 |
| 1725035400 | 6981.16 | 13.18 | 0.19 | 6967.98 | 7021.77 | 6967.98 | 0 |
| 1724949000 | 6967.98 | 38.12 | 0.55 | 6929.86 | 6980.08 | 6929.86 | 0 |
| 1724862600 | 6929.86 | 25.44 | 0.37 | 6904.42 | 6948.39 | 6904.42 | 0 |
| 1724776200 | 6904.42 | 10.5 | 0.15 | 6893.92 | 6939.11 | 6843.7 | 0 |
| 1724430600 | 6893.92 | -16 | -0.23 | 6909.92 | 6919.89 | 6881.9 | 0 |
| 1724344200 | 6909.92 | -34.66 | -0.50 | 6944.58 | 6966.95 | 6909.92 | 0 |
| 1724257800 | 6944.58 | 30.69 | 0.44 | 6913.89 | 6944.58 | 6895.61 | 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
