Hot Features
プレミアム
FTSE 350 Health Care (UB4030)
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 | 7.27 | 0.685273685302 | 1060.89 | 1088.26 | 1053.53 | 0 | 0 | IX |
| 4 | -22.88 | -2.09708168353 | 1091.04 | 1091.04 | 1041.1 | 0 | 0 | IX |
| 12 | 14.55 | 1.38096639174 | 1053.61 | 1101.63 | 1027.72 | 0 | 0 | IX |
| 26 | 30.87 | 2.9760240627 | 1037.29 | 1101.63 | 990.34 | 0 | 0 | IX |
| 52 | 134.37 | 14.3897450176 | 933.79 | 1101.63 | 918.61 | 0 | 0 | IX |
| 156 | 287.74 | 36.8698905717 | 780.42 | 1101.63 | 667.53 | 0 | 0 | IX |
| 260 | 974.64 | 1042.17279726 | 93.52 | 1101.63 | 93.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1068.16 | -12.96 | -1.20 | 1059.65 | 1071.08 | 1059.65 | 0 |
| 1736530200 | 1081.1199 | -1.11 | -0.10 | 1082.23 | 1088.26 | 1078.4 | 0 |
| 1736443800 | 1082.23 | 6.55 | 0.61 | 1075.68 | 1085.69 | 1074.85 | 0 |
| 1736357400 | 1075.68 | 12.09 | 1.14 | 1063.59 | 1075.98 | 1061.97 | 0 |
| 1736271000 | 1063.59 | 3.1 | 0.29 | 1060.49 | 1065.48 | 1053.53 | 0 |
| 1736184600 | 1060.49 | -0.4 | -0.04 | 1060.89 | 1064.6 | 1055.06 | 0 |
| 1735925400 | 1060.89 | -11.02 | -1.03 | 1071.91 | 1071.91 | 1058.91 | 0 |
| 1735839000 | 1071.91 | 13.22 | 1.25 | 1058.69 | 1074.13 | 1054.21 | 0 |
| 1735666200 | 1058.69 | 7.35 | 0.70 | 1051.34 | 1059.21 | 1041.1 | 0 |
| 1735579800 | 1051.34 | -8.25 | -0.78 | 1059.59 | 1060.25 | 1046.19 | 0 |
| 1735320600 | 1059.59 | 3.2 | 0.30 | 1056.39 | 1061.68 | 1053.68 | 0 |
| 1735061400 | 1056.39 | 3.26 | 0.31 | 1053.13 | 1059.31 | 1052.97 | 0 |
| 1734975000 | 1053.13 | -5.72 | -0.54 | 1058.85 | 1058.85 | 1042.46 | 0 |
| 1734715800 | 1058.85 | -5.4 | -0.51 | 1064.25 | 1064.52 | 1050.21 | 0 |
| 1734629400 | 1064.25 | -21.17 | -1.95 | 1085.42 | 1085.42 | 1061.24 | 0 |
| 1734543000 | 1085.42 | 6.83 | 0.63 | 1078.59 | 1088.66 | 1078.59 | 0 |
| 1734456600 | 1078.59 | -5.75 | -0.53 | 1084.34 | 1084.51 | 1076.33 | 0 |
| 1734370200 | 1084.34 | -6.7 | -0.61 | 1091.04 | 1091.04 | 1082.51 | 0 |
| 1734111000 | 1091.04 | -2.08 | -0.19 | 1093.1199 | 1098.01 | 1087.73 | 0 |
| 1734024600 | 1093.1199 | 5.72 | 0.53 | 1087.4 | 1094.39 | 1083.47 | 0 |
| 1733938200 | 1087.4 | 6.37 | 0.59 | 1081.03 | 1096.1099 | 1077.81 | 0 |
| 1733851800 | 1081.03 | -0.7 | -0.06 | 1081.73 | 1085.45 | 1079.67 | 0 |
| 1733765400 | 1081.73 | -11.21 | -1.03 | 1092.94 | 1099.39 | 1076.45 | 0 |
| 1733506200 | 1092.94 | -6.14 | -0.56 | 1099.08 | 1099.08 | 1091.64 | 0 |
| 1733419800 | 1099.08 | 3.09 | 0.28 | 1095.99 | 1101.63 | 1093.74 | 0 |
| 1733333400 | 1095.99 | 4.2 | 0.38 | 1091.79 | 1097.58 | 1089.05 | 0 |
| 1733247000 | 1091.79 | -0.14 | -0.01 | 1091.93 | 1096.49 | 1088.96 | 0 |
| 1733160600 | 1091.93 | 10.46 | 0.97 | 1081.47 | 1091.93 | 1080.69 | 0 |
| 1732901400 | 1081.47 | 1.45 | 0.13 | 1080.02 | 1082.1099 | 1075.5 | 0 |
| 1732815000 | 1080.02 | -3.28 | -0.30 | 1083.3 | 1088.38 | 1078.47 | 0 |
| 1732728600 | 1083.3 | -1.16 | -0.11 | 1084.46 | 1087.65 | 1080.89 | 0 |
| 1732642200 | 1084.46 | 3.98 | 0.37 | 1080.48 | 1086.68 | 1079.02 | 0 |
| 1732555800 | 1080.48 | -0.47 | -0.04 | 1080.95 | 1088.01 | 1080.48 | 0 |
| 1732296600 | 1080.95 | 29.8 | 2.83 | 1051.15 | 1083.43 | 1051.15 | 0 |
| 1732210200 | 1051.15 | 16.49 | 1.59 | 1034.66 | 1052.26 | 1034.66 | 0 |
| 1732123800 | 1034.66 | -7.42 | -0.71 | 1042.08 | 1042.1099 | 1033.78 | 0 |
| 1732037400 | 1042.08 | -1.66 | -0.16 | 1043.74 | 1043.74 | 1031.14 | 0 |
| 1731951000 | 1043.74 | 9.09 | 0.88 | 1034.65 | 1043.74 | 1033.8 | 0 |
| 1731691800 | 1034.65 | -25.35 | -2.39 | 1060 | 1060.3 | 1027.72 | 0 |
| 1731605400 | 1060 | 13.06 | 1.25 | 1046.94 | 1060.72 | 1045.07 | 0 |
| 1731519000 | 1046.94 | -8.07 | -0.76 | 1055.01 | 1055.01 | 1043.25 | 0 |
| 1731432600 | 1055.01 | -19.97 | -1.86 | 1074.98 | 1074.98 | 1051.41 | 0 |
| 1731346200 | 1074.98 | 5.82 | 0.54 | 1069.16 | 1081.13 | 1069.16 | 0 |
| 1731087000 | 1069.16 | 10.45 | 0.99 | 1058.71 | 1071.94 | 1058.57 | 0 |
| 1731000600 | 1058.71 | -11.31 | -1.06 | 1070.02 | 1071.42 | 1058.71 | 0 |
| 1730914200 | 1070.02 | 9.48 | 0.89 | 1060.54 | 1085.9 | 1060.54 | 0 |
| 1730827800 | 1060.54 | 10.42 | 0.99 | 1050.1199 | 1063.23 | 1046.96 | 0 |
| 1730741400 | 1050.1199 | -1.65 | -0.16 | 1051.77 | 1054.81 | 1048.59 | 0 |
| 1730482200 | 1051.77 | 16.18 | 1.56 | 1035.59 | 1053.51 | 1035.02 | 0 |
| 1730395800 | 1035.59 | -11.11 | -1.06 | 1046.7 | 1046.7 | 1030.48 | 0 |
| 1730309400 | 1046.7 | -12.99 | -1.23 | 1059.69 | 1059.69 | 1042.8599 | 0 |
| 1730223000 | 1059.69 | -2.69 | -0.25 | 1062.38 | 1067.53 | 1056.14 | 0 |
| 1730136600 | 1062.38 | 13.15 | 1.25 | 1049.23 | 1066.26 | 1049.23 | 0 |
| 1729873800 | 1049.23 | 3.48 | 0.33 | 1045.75 | 1052.3 | 1039.8599 | 0 |
| 1729787400 | 1045.75 | 6.95 | 0.67 | 1038.8 | 1049.13 | 1038.45 | 0 |
| 1729701000 | 1038.8 | 5.19 | 0.50 | 1033.6099 | 1039.59 | 1029.05 | 0 |
| 1729614600 | 1033.6099 | -10.99 | -1.05 | 1044.6 | 1044.6 | 1029.2 | 0 |
| 1729528200 | 1044.6 | -9.01 | -0.86 | 1053.6099 | 1056.81 | 1043.96 | 0 |
| 1729269000 | 1053.6099 | -11.92 | -1.12 | 1065.53 | 1065.53 | 1046.58 | 0 |
| 1729182600 | 1065.53 | 14.98 | 1.43 | 1050.55 | 1066.03 | 1050.55 | 0 |
| 1729096200 | 1050.55 | 2.11 | 0.20 | 1048.44 | 1056.72 | 1047.71 | 0 |
| 1729009800 | 1048.44 | 13.86 | 1.34 | 1034.58 | 1054.28 | 1034.58 | 0 |
| 1728923400 | 1034.58 | 6.71 | 0.65 | 1027.8699 | 1034.79 | 1026.28 | 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
