Hot Features
プレミアム
FTSE 350 Retail (UB5020)
FTSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -44.07 | -2.79852167949 | 1574.76 | 1577.35 | 1512.68 | 0 | 0 | IX |
| 4 | -51.55 | -3.25803923551 | 1582.24 | 1640.43 | 1512.68 | 0 | 0 | IX |
| 12 | -52.7 | -3.32830193446 | 1583.39 | 1640.43 | 1512.68 | 0 | 0 | IX |
| 26 | -27.87 | -1.78818909763 | 1558.56 | 1640.43 | 1456.85 | 0 | 0 | IX |
| 52 | 158.63 | 11.5614477501 | 1372.06 | 1640.43 | 1340.59 | 0 | 0 | IX |
| 156 | 192.72 | 14.4039104016 | 1337.97 | 1640.43 | 1020.98 | 0 | 0 | IX |
| 260 | 1415.99 | 1234.51612903 | 114.7 | 1640.43 | 114.7 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1530.69 | -1.4 | -0.09 | 1532.09 | 1535.1199 | 1512.68 | 0 |
| 1734629400 | 1532.09 | -25.64 | -1.65 | 1557.73 | 1557.73 | 1527.64 | 0 |
| 1734543000 | 1557.73 | 8.86 | 0.57 | 1548.8699 | 1562.51 | 1548.8699 | 0 |
| 1734456600 | 1548.8699 | -20.1 | -1.28 | 1568.97 | 1568.97 | 1548.8699 | 0 |
| 1734370200 | 1568.97 | 3.18 | 0.20 | 1565.79 | 1573.57 | 1559.67 | 0 |
| 1734111000 | 1565.79 | -8.97 | -0.57 | 1574.76 | 1577.35 | 1562.1199 | 0 |
| 1734024600 | 1574.76 | -8.57 | -0.54 | 1583.33 | 1587.54 | 1573.79 | 0 |
| 1733938200 | 1583.33 | 10.33 | 0.66 | 1573 | 1586.97 | 1558.54 | 0 |
| 1733851800 | 1573 | -40.65 | -2.52 | 1613.65 | 1613.83 | 1573 | 0 |
| 1733765400 | 1613.65 | -8.77 | -0.54 | 1622.42 | 1630.14 | 1610.1099 | 0 |
| 1733506200 | 1622.42 | -5.11 | -0.31 | 1627.53 | 1627.53 | 1618.9 | 0 |
| 1733419800 | 1627.53 | -9.3 | -0.57 | 1636.83 | 1636.84 | 1622.13 | 0 |
| 1733333400 | 1636.83 | 4.7 | 0.29 | 1632.13 | 1640.43 | 1630.3699 | 0 |
| 1733247000 | 1632.13 | 15.65 | 0.97 | 1616.48 | 1632.13 | 1616.01 | 0 |
| 1733160600 | 1616.48 | 14.29 | 0.89 | 1602.19 | 1616.48 | 1600.18 | 0 |
| 1732901400 | 1602.19 | -5.34 | -0.33 | 1607.53 | 1607.63 | 1591.02 | 0 |
| 1732815000 | 1607.53 | 6.49 | 0.41 | 1601.04 | 1613.6099 | 1601.04 | 0 |
| 1732728600 | 1601.04 | -3.17 | -0.20 | 1604.21 | 1611.05 | 1600.52 | 0 |
| 1732642200 | 1604.21 | -7.33 | -0.45 | 1611.54 | 1611.54 | 1594.71 | 0 |
| 1732555800 | 1611.54 | 1.3 | 0.08 | 1610.24 | 1621.67 | 1606.9 | 0 |
| 1732296600 | 1610.24 | 28 | 1.77 | 1582.24 | 1611.8 | 1581.8599 | 0 |
| 1732210200 | 1582.24 | 23.8 | 1.53 | 1558.44 | 1584.69 | 1557.6099 | 0 |
| 1732123800 | 1558.44 | -12.24 | -0.78 | 1570.68 | 1574.84 | 1556.1 | 0 |
| 1732037400 | 1570.68 | -7.96 | -0.50 | 1578.64 | 1583.32 | 1556.79 | 0 |
| 1731951000 | 1578.64 | 12.63 | 0.81 | 1566.01 | 1578.64 | 1565.04 | 0 |
| 1731691800 | 1566.01 | -15.81 | -1.00 | 1581.82 | 1581.82 | 1566.01 | 0 |
| 1731605400 | 1581.82 | -15.65 | -0.98 | 1597.47 | 1600.64 | 1579.98 | 0 |
| 1731519000 | 1597.47 | -9.43 | -0.59 | 1606.9 | 1609.41 | 1586.56 | 0 |
| 1731432600 | 1606.9 | -21.79 | -1.34 | 1628.69 | 1630.31 | 1606.9 | 0 |
| 1731346200 | 1628.69 | 22.57 | 1.41 | 1606.1199 | 1633.7 | 1606.1199 | 0 |
| 1731087000 | 1606.1199 | -7.98 | -0.49 | 1614.1 | 1620.51 | 1597.49 | 0 |
| 1731000600 | 1614.1 | 7.07 | 0.44 | 1607.03 | 1622.95 | 1599.32 | 0 |
| 1730914200 | 1607.03 | 29.43 | 1.87 | 1577.6 | 1630.22 | 1577.6 | 0 |
| 1730827800 | 1577.6 | 22.41 | 1.44 | 1555.19 | 1579.67 | 1548.77 | 0 |
| 1730741400 | 1555.19 | -8.01 | -0.51 | 1563.2 | 1569.97 | 1555.19 | 0 |
| 1730482200 | 1563.2 | 20.03 | 1.30 | 1543.17 | 1566.51 | 1541.92 | 0 |
| 1730395800 | 1543.17 | -16.67 | -1.07 | 1559.84 | 1559.84 | 1534.09 | 0 |
| 1730309400 | 1559.84 | -6.88 | -0.44 | 1566.72 | 1568.96 | 1549.89 | 0 |
| 1730223000 | 1566.72 | -16.83 | -1.06 | 1583.55 | 1588.31 | 1557.21 | 0 |
| 1730136600 | 1583.55 | 13.45 | 0.86 | 1570.1 | 1586.94 | 1568.27 | 0 |
| 1729873800 | 1570.1 | -1.9 | -0.12 | 1572 | 1577.52 | 1567.63 | 0 |
| 1729787400 | 1572 | -9.12 | -0.58 | 1581.1199 | 1581.88 | 1568.06 | 0 |
| 1729701000 | 1581.1199 | -4.14 | -0.26 | 1585.26 | 1588.25 | 1574.42 | 0 |
| 1729614600 | 1585.26 | -1.85 | -0.12 | 1587.1099 | 1589.15 | 1574.22 | 0 |
| 1729528200 | 1587.1099 | -11.82 | -0.74 | 1598.93 | 1601.8599 | 1585.1 | 0 |
| 1729269000 | 1598.93 | -4.49 | -0.28 | 1603.42 | 1603.42 | 1590.03 | 0 |
| 1729182600 | 1603.42 | 13.77 | 0.87 | 1589.65 | 1607.42 | 1587.8 | 0 |
| 1729096200 | 1589.65 | 18.59 | 1.18 | 1571.06 | 1590.88 | 1570.3599 | 0 |
| 1729009800 | 1571.06 | -4 | -0.25 | 1575.06 | 1585.57 | 1566.08 | 0 |
| 1728923400 | 1575.06 | 11.22 | 0.72 | 1563.84 | 1575.06 | 1558.26 | 0 |
| 1728664200 | 1563.84 | 12.58 | 0.81 | 1551.26 | 1564.13 | 1546.33 | 0 |
| 1728577800 | 1551.26 | -21.31 | -1.36 | 1572.57 | 1572.83 | 1546.45 | 0 |
| 1728491400 | 1572.57 | 13.45 | 0.86 | 1559.1199 | 1573.67 | 1559.1199 | 0 |
| 1728405000 | 1559.1199 | -8.52 | -0.54 | 1567.64 | 1567.64 | 1552.25 | 0 |
| 1728318600 | 1567.64 | -3.78 | -0.24 | 1571.42 | 1585.02 | 1562.66 | 0 |
| 1728059400 | 1571.42 | -5.34 | -0.34 | 1576.76 | 1578.66 | 1559.75 | 0 |
| 1727973000 | 1576.76 | -4 | -0.25 | 1580.76 | 1586.75 | 1572.8 | 0 |
| 1727886600 | 1580.76 | -0.1 | -0.01 | 1580.8599 | 1589.26 | 1572.92 | 0 |
| 1727800200 | 1580.8599 | 3.98 | 0.25 | 1576.88 | 1592.13 | 1575.96 | 0 |
| 1727713800 | 1576.88 | -15.25 | -0.96 | 1592.13 | 1592.75 | 1574.18 | 0 |
| 1727454600 | 1592.13 | 8.74 | 0.55 | 1583.39 | 1592.6099 | 1582.1199 | 0 |
| 1727368200 | 1583.39 | 4.62 | 0.29 | 1578.77 | 1597.3599 | 1578.77 | 0 |
| 1727281800 | 1578.77 | 10.15 | 0.65 | 1568.6199 | 1580.6 | 1560.8699 | 0 |
| 1727195400 | 1568.6199 | -6.37 | -0.40 | 1574.99 | 1584.88 | 1560.74 | 0 |
| 1727109000 | 1574.99 | 3.73 | 0.24 | 1571.26 | 1575.78 | 1563.8 | 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
