Hot Features
プレミアム
FTSE 350 Construction and Materials (UB5010)
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 | 87.82 | 4.67991452308 | 1876.53 | 1988.24 | 1876.53 | 0 | 0 | IX |
| 4 | 120.06 | 6.509822208 | 1844.29 | 1988.24 | 1808.58 | 0 | 0 | IX |
| 12 | 172.04 | 9.59878592431 | 1792.31 | 1988.24 | 1724 | 0 | 0 | IX |
| 26 | 127.6 | 6.947053219 | 1836.75 | 2059.03 | 1707.85 | 0 | 0 | IX |
| 52 | 264.51 | 15.5608763178 | 1699.84 | 2059.03 | 1616.38 | 0 | 0 | IX |
| 156 | 842.1 | 75.0367565159 | 1122.25 | 2059.03 | 992.81 | 0 | 0 | IX |
| 260 | 915.49 | 87.2842896097 | 1048.86 | 2059.03 | 777.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 1979.59 | 8.99 | 0.46 | 1970.6 | 1979.59 | 1949.44 | 0 |
| 1781713800 | 1970.6 | 32.4 | 1.67 | 1938.2 | 1970.6 | 1935.89 | 0 |
| 1781627400 | 1938.2 | 10.98 | 0.57 | 1927.22 | 1947.85 | 1922.9 | 0 |
| 1781541000 | 1927.22 | 7.02 | 0.37 | 1920.2 | 1958.8 | 1918.42 | 0 |
| 1781281800 | 1920.2 | 43.67 | 2.33 | 1876.53 | 1931.31 | 1876.53 | 0 |
| 1781195400 | 1876.53 | 22.35 | 1.21 | 1854.18 | 1878.87 | 1843.17 | 0 |
| 1781109000 | 1854.18 | 11.04 | 0.60 | 1843.14 | 1874.03 | 1831.9 | 0 |
| 1781022600 | 1843.14 | -16.72 | -0.90 | 1859.86 | 1888.83 | 1843.14 | 0 |
| 1780936200 | 1859.86 | 0.58 | 0.03 | 1859.28 | 1872.79 | 1835.52 | 0 |
| 1780677000 | 1859.28 | 0.29 | 0.02 | 1858.99 | 1882.27 | 1841.84 | 0 |
| 1780590600 | 1858.99 | 17.7 | 0.96 | 1841.29 | 1862.05 | 1827.15 | 0 |
| 1780504200 | 1841.29 | 0.62 | 0.03 | 1840.67 | 1844.89 | 1826.31 | 0 |
| 1780417800 | 1840.67 | 23.93 | 1.32 | 1816.74 | 1844.37 | 1816.74 | 0 |
| 1780331400 | 1816.74 | -46.99 | -2.52 | 1863.73 | 1865.44 | 1808.58 | 0 |
| 1780072200 | 1863.73 | 22.76 | 1.24 | 1840.97 | 1878.74 | 1840.97 | 0 |
| 1779985800 | 1840.97 | -28 | -1.50 | 1868.97 | 1868.97 | 1826.9 | 0 |
| 1779899400 | 1868.97 | 3.23 | 0.17 | 1865.74 | 1888.49 | 1836.17 | 0 |
| 1779813000 | 1865.74 | 15.77 | 0.85 | 1849.97 | 1889.93 | 1849.97 | 0 |
| 1779467400 | 1849.97 | 5.68 | 0.31 | 1844.29 | 1862.19 | 1834.69 | 0 |
| 1779381000 | 1844.29 | 1.02 | 0.06 | 1843.27 | 1863.72 | 1833.88 | 0 |
| 1779294600 | 1843.27 | 31.53 | 1.74 | 1811.74 | 1853.19 | 1804.25 | 0 |
| 1779208200 | 1811.74 | -22.22 | -1.21 | 1833.96 | 1839.61 | 1807.32 | 0 |
| 1779121800 | 1833.96 | -13.45 | -0.73 | 1847.41 | 1858.03 | 1815.81 | 0 |
| 1778862600 | 1847.41 | -44.21 | -2.34 | 1891.62 | 1900.13 | 1824.02 | 0 |
| 1778776200 | 1891.62 | 4.59 | 0.24 | 1887.03 | 1892.37 | 1870.32 | 0 |
| 1778689800 | 1887.03 | -2.22 | -0.12 | 1889.25 | 1908.97 | 1867.33 | 0 |
| 1778603400 | 1889.25 | -49.36 | -2.55 | 1938.61 | 1938.61 | 1885.75 | 0 |
| 1778517000 | 1938.61 | 2.17 | 0.11 | 1936.44 | 1938.61 | 1919.46 | 0 |
| 1778257800 | 1936.44 | -5.58 | -0.29 | 1942.02 | 1959.34 | 1921.56 | 0 |
| 1778171400 | 1942.02 | 2.05 | 0.11 | 1939.97 | 1964.23 | 1939.97 | 0 |
| 1778085000 | 1939.97 | 72 | 3.85 | 1867.97 | 1946.91 | 1867.97 | 0 |
| 1777998600 | 1867.97 | 1.74 | 0.09 | 1866.23 | 1876.96 | 1856.25 | 0 |
| 1777653000 | 1866.23 | -6.61 | -0.35 | 1872.84 | 1882.02 | 1859.81 | 0 |
| 1777566600 | 1872.84 | 32.77 | 1.78 | 1840.07 | 1878.28 | 1826.24 | 0 |
| 1777480200 | 1840.07 | -24.48 | -1.31 | 1864.55 | 1877.25 | 1839.98 | 0 |
| 1777393800 | 1864.55 | -5.47 | -0.29 | 1870.02 | 1883.31 | 1854.54 | 0 |
| 1777307400 | 1870.02 | -14.1 | -0.75 | 1884.12 | 1891.35 | 1862.37 | 0 |
| 1777048200 | 1884.12 | -39.85 | -2.07 | 1923.97 | 1924.25 | 1884.12 | 0 |
| 1776961800 | 1923.97 | -16.85 | -0.87 | 1940.82 | 1943.28 | 1908.73 | 0 |
| 1776875400 | 1940.82 | 2.95 | 0.15 | 1937.87 | 1953.83 | 1937.87 | 0 |
| 1776789000 | 1937.87 | -7.34 | -0.38 | 1945.21 | 1960.22 | 1932.46 | 0 |
| 1776702600 | 1945.21 | -24.04 | -1.22 | 1969.25 | 1974.42 | 1934.43 | 0 |
| 1776443400 | 1969.25 | 44.16 | 2.29 | 1925.09 | 1976.02 | 1910.43 | 0 |
| 1776357000 | 1925.09 | 34.26 | 1.81 | 1890.83 | 1949.63 | 1888.36 | 0 |
| 1776270600 | 1890.83 | -26.29 | -1.37 | 1917.12 | 1924.21 | 1890.37 | 0 |
| 1776184200 | 1917.12 | 40.5 | 2.16 | 1876.62 | 1917.27 | 1876.62 | 0 |
| 1776097800 | 1876.62 | -22.24 | -1.17 | 1898.86 | 1914.71 | 1876.41 | 0 |
| 1775838600 | 1898.86 | 9.81 | 0.52 | 1889.05 | 1921.72 | 1878.11 | 0 |
| 1775752200 | 1889.05 | -7.28 | -0.38 | 1896.33 | 1905.57 | 1875.14 | 0 |
| 1775665800 | 1896.33 | 112.68 | 6.32 | 1783.65 | 1910.67 | 1783.65 | 0 |
| 1775579400 | 1783.65 | -7.52 | -0.42 | 1791.17 | 1809.15 | 1770.73 | 0 |
| 1775147400 | 1791.17 | -3.66 | -0.20 | 1794.83 | 1797.67 | 1758.5 | 0 |
| 1775061000 | 1794.83 | 49.9 | 2.86 | 1744.93 | 1799.01 | 1744.82 | 0 |
| 1774974600 | 1744.93 | 10.46 | 0.60 | 1734.47 | 1758.39 | 1727.63 | 0 |
| 1774888200 | 1734.47 | -11.49 | -0.66 | 1745.96 | 1759.69 | 1724 | 0 |
| 1774632600 | 1745.96 | -46.35 | -2.59 | 1792.31 | 1806.11 | 1743.71 | 0 |
| 1774546200 | 1792.31 | -22.95 | -1.26 | 1815.26 | 1819.94 | 1781.87 | 0 |
| 1774459800 | 1815.26 | 27.64 | 1.55 | 1787.62 | 1823.72 | 1787.62 | 0 |
| 1774373400 | 1787.62 | -4.54 | -0.25 | 1792.16 | 1801.34 | 1764.77 | 0 |
| 1774287000 | 1792.16 | 21.17 | 1.20 | 1770.99 | 1827.35 | 1707.85 | 0 |
| 1774027800 | 1770.99 | -5.87 | -0.33 | 1776.86 | 1799.99 | 1754.95 | 0 |
| 1773941400 | 1776.86 | -62.15 | -3.38 | 1839.01 | 1848.04 | 1758.26 | 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。
