Hot Features
プレミアム
FTSE 350 Insurance Index (UB3030)
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 | 3.84 | 0.660656527424 | 581.24 | 588.96 | 569.8 | 0 | 0 | IX |
| 4 | 40.44 | 7.42508813161 | 544.64 | 588.96 | 529.03 | 0 | 0 | IX |
| 12 | 68.47 | 13.2537116974 | 516.61 | 588.96 | 516.04 | 0 | 0 | IX |
| 26 | 60.52 | 11.5372883941 | 524.56 | 588.96 | 511.42 | 0 | 0 | IX |
| 52 | 29.79 | 5.36476435736 | 555.29 | 600.38 | 511.42 | 0 | 0 | IX |
| 156 | -83.86 | -12.5362513828 | 668.94 | 698.18 | 511.3 | 0 | 0 | IX |
| 260 | 494.02 | 542.521414452 | 91.06 | 742.14 | 91.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 574.49 | -0.14 | -0.02 | 574.63 | 574.80999 | 570.76 | 0 |
| 1738690200 | 574.63 | -1.05 | -0.18 | 575.67999 | 575.71 | 570.57 | 0 |
| 1738603800 | 575.67999 | -8.89 | -1.52 | 584.57 | 584.57 | 569.79999 | 0 |
| 1738344600 | 584.57 | -1.17 | -0.20 | 585.74 | 587.42999 | 582.97 | 0 |
| 1738258200 | 585.74 | 4.5 | 0.77 | 581.24 | 587.38 | 581.24 | 0 |
| 1738171800 | 581.24 | 9.89 | 1.73 | 571.35 | 582.42999 | 571.29 | 0 |
| 1738085400 | 571.35 | -1.27 | -0.22 | 572.62 | 575.41999 | 571.35 | 0 |
| 1737999000 | 572.62 | 0.84 | 0.15 | 571.78 | 576.2 | 568.29 | 0 |
| 1737739800 | 571.78 | -2.14 | -0.37 | 573.91999 | 578.33 | 570.5 | 0 |
| 1737653400 | 573.91999 | 1.27 | 0.22 | 572.65 | 574.29999 | 570.75 | 0 |
| 1737567000 | 572.65 | 4.82 | 0.85 | 567.83 | 576.58 | 566.64 | 0 |
| 1737480600 | 567.83 | 0.84 | 0.15 | 566.99 | 569.13 | 565.29999 | 0 |
| 1737394200 | 566.99 | -1.91 | -0.34 | 568.9 | 569.9 | 566.30999 | 0 |
| 1737135000 | 568.9 | 10.4 | 1.86 | 558.5 | 570.23 | 558.04 | 0 |
| 1737048600 | 558.5 | 7.36 | 1.34 | 551.14 | 558.5 | 551.14 | 0 |
| 1736962200 | 551.14 | 15.04 | 2.81 | 536.1 | 551.24 | 536.1 | 0 |
| 1736875800 | 536.1 | 3.96 | 0.74 | 532.14 | 536.92999 | 532.14 | 0 |
| 1736789400 | 532.14 | -1.41 | -0.26 | 532.24 | 533.91 | 529.03 | 0 |
| 1736530200 | 533.54999 | -13.26 | -2.42 | 546.80999 | 546.80999 | 533.36 | 0 |
| 1736443800 | 546.80999 | 2.17 | 0.40 | 544.64 | 547.13 | 536.15 | 0 |
| 1736357400 | 544.64 | -14.02 | -2.51 | 558.66 | 558.95 | 540.84 | 0 |
| 1736271000 | 558.66 | -2.02 | -0.36 | 560.67999 | 561.26 | 555.29999 | 0 |
| 1736184600 | 560.67999 | 5.98 | 1.08 | 554.7 | 560.87 | 554.25 | 0 |
| 1735925400 | 554.7 | -4.15 | -0.74 | 558.85 | 559 | 554.11 | 0 |
| 1735839000 | 558.85 | 3.38 | 0.61 | 555.47 | 559.48 | 553.16 | 0 |
| 1735666200 | 555.47 | 4.78 | 0.87 | 550.69 | 556.16 | 549.71 | 0 |
| 1735579800 | 550.69 | -1.3 | -0.24 | 551.99 | 551.99 | 548.19 | 0 |
| 1735320600 | 551.99 | 1.89 | 0.34 | 550.1 | 552.08 | 548.6 | 0 |
| 1735061400 | 550.1 | 0.92 | 0.17 | 549.17999 | 551.84 | 549.17999 | 0 |
| 1734975000 | 549.17999 | 4.21 | 0.77 | 544.97 | 549.17999 | 542.26 | 0 |
| 1734715800 | 544.97 | -1.85 | -0.34 | 546.82 | 546.82 | 539.61 | 0 |
| 1734629400 | 546.82 | -3.22 | -0.59 | 550.04 | 550.04 | 542.39 | 0 |
| 1734543000 | 550.04 | -2.12 | -0.38 | 552.16 | 554.51 | 549.26 | 0 |
| 1734456600 | 552.16 | -5.22 | -0.94 | 557.38 | 557.38 | 551.19 | 0 |
| 1734370200 | 557.38 | -6.24 | -1.11 | 563.62 | 563.87 | 557.38 | 0 |
| 1734111000 | 563.62 | 0.9 | 0.16 | 562.72 | 565.65 | 561.14 | 0 |
| 1734024600 | 562.72 | -4.02 | -0.71 | 566.74 | 569.48 | 562.72 | 0 |
| 1733938200 | 566.74 | 0.24 | 0.04 | 566.5 | 570.07 | 562.14 | 0 |
| 1733851800 | 566.5 | -7.4 | -1.29 | 573.9 | 573.9 | 565.03 | 0 |
| 1733765400 | 573.9 | 3.27 | 0.57 | 570.63 | 577.32 | 570.63 | 0 |
| 1733506200 | 570.63 | -0.11 | -0.02 | 570.74 | 574.36 | 569.44 | 0 |
| 1733419800 | 570.74 | 9.83 | 1.75 | 560.91 | 571.54999 | 560.14 | 0 |
| 1733333400 | 560.91 | 10.67 | 1.94 | 550.24 | 560.91 | 550.24 | 0 |
| 1733247000 | 550.24 | -2.42 | -0.44 | 552.66 | 555.75 | 550.24 | 0 |
| 1733160600 | 552.66 | 5.56 | 1.02 | 547.1 | 553.36 | 544.32 | 0 |
| 1732901400 | 547.1 | 0.69 | 0.13 | 546.41 | 548.02 | 543.54999 | 0 |
| 1732815000 | 546.41 | 9.27 | 1.73 | 537.14 | 548.33 | 534.6 | 0 |
| 1732728600 | 537.14 | 3.29 | 0.62 | 533.85 | 538.33 | 533.85 | 0 |
| 1732642200 | 533.85 | -8.32 | -1.53 | 542.16999 | 542.16999 | 533.48 | 0 |
| 1732555800 | 542.16999 | 7.1 | 1.33 | 535.07 | 543.01 | 535.07 | 0 |
| 1732296600 | 535.07 | 3.08 | 0.58 | 531.99 | 536.47 | 531.99 | 0 |
| 1732210200 | 531.99 | 5.47 | 1.04 | 526.52 | 532.6 | 524.12 | 0 |
| 1732123800 | 526.52 | -2.48 | -0.47 | 529 | 531.61 | 526.30999 | 0 |
| 1732037400 | 529 | -5.27 | -0.99 | 534.27 | 538.11 | 525.25 | 0 |
| 1731951000 | 534.27 | 0.91 | 0.17 | 533.36 | 536.32 | 531.41999 | 0 |
| 1731691800 | 533.36 | 5.83 | 1.11 | 527.53 | 534.54999 | 525.36 | 0 |
| 1731605400 | 527.53 | 10.92 | 2.11 | 516.61 | 527.77 | 516.04 | 0 |
| 1731519000 | 516.61 | 1.08 | 0.21 | 515.53 | 518.41 | 511.42 | 0 |
| 1731432600 | 515.53 | -14.64 | -2.76 | 530.16999 | 530.16999 | 515.33 | 0 |
| 1731346200 | 530.16999 | 2.38 | 0.45 | 527.79 | 534.86 | 527.79 | 0 |
| 1731087000 | 527.79 | -6.47 | -1.21 | 534.26 | 534.74 | 526.35 | 0 |
| 1731000600 | 534.26 | -0.29 | -0.05 | 534.54999 | 541.08 | 532.46 | 0 |
| 1730914200 | 534.54999 | 2.36 | 0.44 | 532.19 | 547.98 | 531.03 | 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
