Hot Features
プレミアム
FTSE 350 Personal Care Drug and Grocery Stores (UB4520)
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 | 45.69 | 4.66881935787 | 978.62 | 1027.08 | 974.47 | 0 | 0 | IX |
| 4 | 87.79 | 9.37406569 | 936.52 | 1027.08 | 929.45 | 0 | 0 | IX |
| 12 | 34.63 | 3.4991108237 | 989.68 | 1027.08 | 929.45 | 0 | 0 | IX |
| 26 | -62.64 | -5.76291457749 | 1086.95 | 1223.33 | 929.45 | 0 | 0 | IX |
| 52 | 6.56 | 0.644559076394 | 1017.75 | 1223.33 | 929.45 | 0 | 0 | IX |
| 156 | 72.64 | 7.63289795833 | 951.67 | 1223.33 | 839.87 | 0 | 0 | IX |
| 260 | -4.84 | -0.470291016859 | 1029.15 | 1223.33 | 839.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 1021.74 | -2.07 | -0.20 | 1023.81 | 1027.08 | 1015.67 | 0 |
| 1782491400 | 1023.81 | 9.07 | 0.89 | 1014.74 | 1026.5 | 1014.74 | 0 |
| 1782405000 | 1014.74 | 5.48 | 0.54 | 1009.26 | 1021.14 | 1008.78 | 0 |
| 1782318600 | 1009.26 | 22.68 | 2.30 | 986.58 | 1010.09 | 986.43 | 0 |
| 1782232200 | 986.58 | 7.96 | 0.81 | 978.62 | 990.07 | 974.47 | 0 |
| 1782145800 | 978.62 | 8.77 | 0.90 | 969.85 | 978.62 | 960.66 | 0 |
| 1781886600 | 969.85 | -11.91 | -1.21 | 981.76 | 985.39 | 968.99 | 0 |
| 1781800200 | 981.76 | 4.67 | 0.48 | 977.09 | 981.76 | 963.16 | 0 |
| 1781713800 | 977.09 | -10.2 | -1.03 | 987.29 | 988.09 | 974.76 | 0 |
| 1781627400 | 987.29 | 4.8 | 0.49 | 982.49 | 990.62 | 979.12 | 0 |
| 1781541000 | 982.49 | -8.78 | -0.89 | 991.27 | 999.77 | 982.49 | 0 |
| 1781281800 | 991.27 | 10.22 | 1.04 | 981.05 | 993.66 | 980.46 | 0 |
| 1781195400 | 981.05 | -9.08 | -0.92 | 990.13 | 990.77 | 981.05 | 0 |
| 1781109000 | 990.13 | 24.38 | 2.52 | 965.75 | 990.13 | 965.75 | 0 |
| 1781022600 | 965.75 | 12.92 | 1.36 | 952.83 | 967.47 | 949.35 | 0 |
| 1780936200 | 952.83 | -0.84 | -0.09 | 953.67 | 960.27 | 946.41 | 0 |
| 1780677000 | 953.67 | 19.17 | 2.05 | 934.5 | 956.39 | 934.5 | 0 |
| 1780590600 | 934.5 | -4.8 | -0.51 | 939.3 | 944.61 | 932.53 | 0 |
| 1780504200 | 939.3 | 9.01 | 0.97 | 930.29 | 942.35 | 930.29 | 0 |
| 1780417800 | 930.29 | -6.23 | -0.67 | 936.52 | 943.53 | 929.45 | 0 |
| 1780331400 | 936.52 | -11.61 | -1.22 | 948.13 | 948.36 | 933.12 | 0 |
| 1780072200 | 948.13 | -14.96 | -1.55 | 963.09 | 964.71 | 948.13 | 0 |
| 1779985800 | 963.09 | -13.71 | -1.40 | 976.8 | 976.8 | 963.09 | 0 |
| 1779899400 | 976.8 | 13.96 | 1.45 | 962.84 | 976.8 | 961.5 | 0 |
| 1779813000 | 962.84 | -6.44 | -0.66 | 969.28 | 977.16 | 962.84 | 0 |
| 1779467400 | 969.28 | -5.14 | -0.53 | 974.42 | 979.35 | 968.84 | 0 |
| 1779381000 | 974.42 | 1.5 | 0.15 | 972.92 | 976.72 | 963.45 | 0 |
| 1779294600 | 972.92 | -0.24 | -0.02 | 973.16 | 976.01 | 957.69 | 0 |
| 1779208200 | 973.16 | 6.35 | 0.66 | 966.81 | 980.44 | 966.81 | 0 |
| 1779121800 | 966.81 | 16.57 | 1.74 | 950.24 | 968.25 | 948.42 | 0 |
| 1778862600 | 950.24 | -1.29 | -0.14 | 951.53 | 956.31 | 947.39 | 0 |
| 1778776200 | 951.53 | -2.97 | -0.31 | 954.5 | 957.17 | 949.84 | 0 |
| 1778689800 | 954.5 | -5.06 | -0.53 | 959.56 | 961.46 | 950.49 | 0 |
| 1778603400 | 959.56 | 8.83 | 0.93 | 950.73 | 961.43 | 947.96 | 0 |
| 1778517000 | 950.73 | -19.02 | -1.96 | 969.75 | 969.75 | 949.25 | 0 |
| 1778257800 | 969.75 | -6.89 | -0.71 | 976.64 | 977.5 | 961.41 | 0 |
| 1778171400 | 976.64 | -10.27 | -1.04 | 986.91 | 990.42 | 975.93 | 0 |
| 1778085000 | 986.91 | 20.81 | 2.15 | 966.1 | 990.64 | 966.1 | 0 |
| 1777998600 | 966.1 | -29.08 | -2.92 | 995.18 | 995.19 | 963.51 | 0 |
| 1777653000 | 995.18 | 15.44 | 1.58 | 979.74 | 997.56 | 979.74 | 0 |
| 1777566600 | 979.74 | 12.76 | 1.32 | 966.98 | 983.82 | 965.11 | 0 |
| 1777480200 | 966.98 | -11.84 | -1.21 | 978.82 | 978.82 | 964.26 | 0 |
| 1777393800 | 978.82 | 5.48 | 0.56 | 973.34 | 979.89 | 969.59 | 0 |
| 1777307400 | 973.34 | -16.09 | -1.63 | 989.43 | 989.43 | 973.34 | 0 |
| 1777048200 | 989.43 | 8.98 | 0.92 | 980.45 | 997.84 | 979.04 | 0 |
| 1776961800 | 980.45 | 1.75 | 0.18 | 978.7 | 981.56 | 974.32 | 0 |
| 1776875400 | 978.7 | -8.92 | -0.90 | 987.62 | 988.84 | 974.42 | 0 |
| 1776789000 | 987.62 | -16.22 | -1.62 | 1003.84 | 1005.9 | 987.11 | 0 |
| 1776702600 | 1003.84 | -4.6 | -0.46 | 1008.44 | 1011.56 | 1002.69 | 0 |
| 1776443400 | 1008.44 | 15.63 | 1.57 | 992.81 | 1009.96 | 988.5 | 0 |
| 1776357000 | 992.81 | 3.95 | 0.40 | 988.86 | 998.26 | 987.62 | 0 |
| 1776270600 | 988.86 | -0.98 | -0.10 | 989.84 | 994.06 | 985.91 | 0 |
| 1776184200 | 989.84 | -11.21 | -1.12 | 1001.05 | 1006.12 | 989.84 | 0 |
| 1776097800 | 1001.05 | -7.14 | -0.71 | 1008.19 | 1008.22 | 1000.42 | 0 |
| 1775838600 | 1008.19 | -2.66 | -0.26 | 1010.85 | 1016.97 | 1005.25 | 0 |
| 1775752200 | 1010.85 | -2.21 | -0.22 | 1013.06 | 1014.28 | 1000.17 | 0 |
| 1775665800 | 1013.06 | 26.38 | 2.67 | 986.68 | 1019.03 | 986.68 | 0 |
| 1775579400 | 986.68 | -3 | -0.30 | 989.68 | 1000.91 | 984.1 | 0 |
| 1775147400 | 989.68 | 4.23 | 0.43 | 985.45 | 990.25 | 979.05 | 0 |
| 1775061000 | 985.45 | 4.13 | 0.42 | 981.32 | 995.56 | 966.36 | 0 |
| 1774974600 | 981.32 | -38.19 | -3.75 | 1019.51 | 1034.18 | 980.86 | 0 |
| 1774888200 | 1019.51 | 7.3 | 0.72 | 1012.21 | 1022.96 | 1008.75 | 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
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。
