
FTSE techMARK All Share (TASX)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 37.88 | 0.799033060309 | 4740.73 | 4811.18 | 4732.72 | 0 | 0 | IX |
4 | 83.85 | 1.78603379086 | 4694.76 | 4811.18 | 4654.45 | 0 | 0 | IX |
12 | 82.03 | 1.74659007192 | 4696.58 | 4811.18 | 4522.62 | 0 | 0 | IX |
26 | -122.17 | -2.49286848216 | 4900.78 | 4961.67 | 4522.62 | 0 | 0 | IX |
52 | 396.09 | 9.03795076805 | 4382.52 | 4961.67 | 4339.5 | 0 | 0 | IX |
156 | 460.55 | 10.6656693052 | 4318.06 | 4961.67 | 3943.35 | 0 | 0 | IX |
260 | 650.54 | 15.7589381963 | 4128.07 | 4961.67 | 2852.64 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 4791.81 | 10.67 | 0.22 | 4781.14 | 4811.18 | 4771.24 | 0 |
1739813400 | 4781.14 | 29.39 | 0.62 | 4751.75 | 4784.32 | 4743.89 | 0 |
1739554200 | 4751.75 | -6.5 | -0.14 | 4758.25 | 4769.65 | 4741.49 | 0 |
1739467800 | 4758.25 | -9.48 | -0.20 | 4767.7299 | 4792.59 | 4755.4399 | 0 |
1739381400 | 4767.7299 | 27 | 0.57 | 4740.7299 | 4767.7299 | 4732.72 | 0 |
1739295000 | 4740.7299 | -13.02 | -0.27 | 4753.75 | 4763.41 | 4737.2 | 0 |
1739208600 | 4753.75 | 38.66 | 0.82 | 4715.09 | 4756.99 | 4713.6899 | 0 |
1738949400 | 4715.09 | -31.47 | -0.66 | 4746.56 | 4746.56 | 4710.62 | 0 |
1738863000 | 4746.56 | 33.63 | 0.71 | 4712.93 | 4778.54 | 4712.93 | 0 |
1738776600 | 4712.93 | 48.05 | 1.03 | 4664.88 | 4712.93 | 4664.88 | 0 |
1738690200 | 4664.88 | -54.99 | -1.17 | 4719.87 | 4719.87 | 4654.45 | 0 |
1738603800 | 4719.87 | -55.94 | -1.17 | 4775.81 | 4775.81 | 4689.51 | 0 |
1738344600 | 4775.81 | 30.68 | 0.65 | 4745.13 | 4776.18 | 4737.51 | 0 |
1738258200 | 4745.13 | -1 | -0.02 | 4746.13 | 4748.21 | 4710.66 | 0 |
1738171800 | 4746.13 | -16.66 | -0.35 | 4762.79 | 4771.2299 | 4746.13 | 0 |
1738085400 | 4762.79 | 48.52 | 1.03 | 4714.27 | 4775.79 | 4713.85 | 0 |
1737999000 | 4714.27 | 1.96 | 0.04 | 4712.31 | 4718.1899 | 4692.9 | 0 |
1737739800 | 4712.31 | -14.76 | -0.31 | 4727.07 | 4739.25 | 4706.43 | 0 |
1737653400 | 4727.07 | 34.12 | 0.73 | 4692.95 | 4734.11 | 4679.01 | 0 |
1737567000 | 4692.95 | -1.81 | -0.04 | 4694.76 | 4719.42 | 4689.62 | 0 |
1737480600 | 4694.76 | 4.69 | 0.10 | 4690.07 | 4694.76 | 4654.75 | 0 |
1737394200 | 4690.07 | -6.07 | -0.13 | 4696.14 | 4709.63 | 4682.6899 | 0 |
1737135000 | 4696.14 | 31.04 | 0.67 | 4665.1 | 4706.34 | 4665.1 | 0 |
1737048600 | 4665.1 | 45.2 | 0.98 | 4619.9 | 4665.1 | 4619.9 | 0 |
1736962200 | 4619.9 | 97.28 | 2.15 | 4522.62 | 4619.9 | 4522.62 | 0 |
1736875800 | 4522.62 | -27.21 | -0.60 | 4549.83 | 4572.45 | 4522.62 | 0 |
1736789400 | 4549.83 | -27.41 | -0.60 | 4556.02 | 4565.92 | 4542.83 | 0 |
1736530200 | 4577.24 | -30.61 | -0.66 | 4607.85 | 4618.45 | 4569.45 | 0 |
1736443800 | 4607.85 | 4.85 | 0.11 | 4603 | 4612.64 | 4583.1899 | 0 |
1736357400 | 4603 | -19.08 | -0.41 | 4622.08 | 4631.14 | 4574.08 | 0 |
1736271000 | 4622.08 | -10.51 | -0.23 | 4632.59 | 4632.59 | 4605.46 | 0 |
1736184600 | 4632.59 | 22.81 | 0.49 | 4609.78 | 4634.9799 | 4609.78 | 0 |
1735925400 | 4609.78 | -33.9 | -0.73 | 4643.68 | 4653.29 | 4609.46 | 0 |
1735839000 | 4643.68 | 19.86 | 0.43 | 4623.82 | 4652.74 | 4611.52 | 0 |
1735666200 | 4623.82 | 32.35 | 0.70 | 4591.47 | 4626.34 | 4580.74 | 0 |
1735579800 | 4591.47 | -18.75 | -0.41 | 4610.22 | 4610.22 | 4572.21 | 0 |
1735320600 | 4610.22 | -12.18 | -0.26 | 4622.4 | 4622.4 | 4593.41 | 0 |
1735061400 | 4622.4 | 32.08 | 0.70 | 4590.32 | 4625.95 | 4590.32 | 0 |
1734975000 | 4590.32 | 10.8 | 0.24 | 4579.52 | 4599.82 | 4570.08 | 0 |
1734715800 | 4579.52 | -10.92 | -0.24 | 4590.4399 | 4590.4399 | 4538.45 | 0 |
1734629400 | 4590.4399 | -63.48 | -1.36 | 4653.92 | 4653.92 | 4587.7299 | 0 |
1734543000 | 4653.92 | 30.3 | 0.66 | 4623.62 | 4654.9 | 4623.62 | 0 |
1734456600 | 4623.62 | -32.59 | -0.70 | 4656.21 | 4656.21 | 4615.75 | 0 |
1734370200 | 4656.21 | -9.04 | -0.19 | 4665.25 | 4665.25 | 4638.3 | 0 |
1734111000 | 4665.25 | -17.75 | -0.38 | 4683 | 4693.42 | 4663.91 | 0 |
1734024600 | 4683 | 22.64 | 0.49 | 4660.36 | 4683.16 | 4650.21 | 0 |
1733938200 | 4660.36 | -3.85 | -0.08 | 4664.21 | 4669.43 | 4646.9399 | 0 |
1733851800 | 4664.21 | -52.45 | -1.11 | 4716.66 | 4716.66 | 4656.06 | 0 |
1733765400 | 4716.66 | 9.82 | 0.21 | 4706.84 | 4730.2299 | 4695.27 | 0 |
1733506200 | 4706.84 | -5.31 | -0.11 | 4712.15 | 4719.47 | 4696.81 | 0 |
1733419800 | 4712.15 | -3.76 | -0.08 | 4715.91 | 4719.06 | 4698.08 | 0 |
1733333400 | 4715.91 | -8.15 | -0.17 | 4724.06 | 4729.92 | 4699.88 | 0 |
1733247000 | 4724.06 | 27.61 | 0.59 | 4696.45 | 4728.35 | 4696.45 | 0 |
1733160600 | 4696.45 | 14.22 | 0.30 | 4682.2299 | 4707.7 | 4681.56 | 0 |
1732901400 | 4682.2299 | -25.26 | -0.54 | 4707.49 | 4714.74 | 4664.56 | 0 |
1732815000 | 4707.49 | 12.81 | 0.27 | 4694.68 | 4713.9399 | 4694.68 | 0 |
1732728600 | 4694.68 | -1.9 | -0.04 | 4696.58 | 4704.91 | 4681.99 | 0 |
1732642200 | 4696.58 | -13.79 | -0.29 | 4710.37 | 4724.65 | 4690.35 | 0 |
1732555800 | 4710.37 | -0.72 | -0.02 | 4711.09 | 4734.66 | 4700.1899 | 0 |
1732296600 | 4711.09 | 78.49 | 1.69 | 4632.6 | 4718.08 | 4632.6 | 0 |
1732210200 | 4632.6 | 31.51 | 0.68 | 4601.09 | 4632.6 | 4594.01 | 0 |
1732123800 | 4601.09 | -13.28 | -0.29 | 4614.37 | 4661.96 | 4591.79 | 0 |
1732037400 | 4614.37 | 12.04 | 0.26 | 4602.33 | 4620.66 | 4590.55 | 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