Hot Features
プレミアム
FTSE 350 Basic Resources (UB5510)
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 | -195.04 | -10.7367181006 | 1816.57 | 1816.57 | 1591.65 | 0 | 0 | IX |
| 4 | -174.69 | -9.72542338912 | 1796.22 | 1892.1 | 1591.65 | 0 | 0 | IX |
| 12 | -34.22 | -2.06673712819 | 1655.75 | 1892.1 | 1591.65 | 0 | 0 | IX |
| 26 | 265.8 | 19.6056736961 | 1355.73 | 1892.1 | 1345.61 | 0 | 0 | IX |
| 52 | 716.77 | 79.2221141518 | 904.76 | 1892.1 | 893.78 | 0 | 0 | IX |
| 156 | 531.43 | 48.7505733419 | 1090.1 | 1892.1 | 758.27 | 0 | 0 | IX |
| 260 | 468.66 | 40.6515912462 | 1152.87 | 1892.1 | 758.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 1618.59 | -37.43 | -2.26 | 1656.02 | 1667.29 | 1591.65 | 0 |
| 1782232200 | 1656.02 | -70.94 | -4.11 | 1726.96 | 1726.96 | 1639.09 | 0 |
| 1782145800 | 1726.96 | 15.12 | 0.88 | 1711.84 | 1734.51 | 1711.56 | 0 |
| 1781886600 | 1711.84 | -46.9 | -2.67 | 1758.74 | 1758.74 | 1708.74 | 0 |
| 1781800200 | 1758.74 | -57.83 | -3.18 | 1816.57 | 1816.57 | 1755.64 | 0 |
| 1781713800 | 1816.57 | -3.17 | -0.17 | 1819.74 | 1823.78 | 1794.28 | 0 |
| 1781627400 | 1819.74 | 6.26 | 0.35 | 1813.48 | 1836.27 | 1792.94 | 0 |
| 1781541000 | 1813.48 | 28.92 | 1.62 | 1784.56 | 1831.59 | 1784.56 | 0 |
| 1781281800 | 1784.56 | 61.19 | 3.55 | 1723.37 | 1793.53 | 1723.37 | 0 |
| 1781195400 | 1723.37 | 28.75 | 1.70 | 1694.62 | 1729.62 | 1694.34 | 0 |
| 1781109000 | 1694.62 | -13.62 | -0.80 | 1708.24 | 1716.84 | 1678.56 | 0 |
| 1781022600 | 1708.24 | -53 | -3.01 | 1761.24 | 1763.62 | 1708.24 | 0 |
| 1780936200 | 1761.24 | 6.63 | 0.38 | 1754.61 | 1761.63 | 1720.01 | 0 |
| 1780677000 | 1754.61 | -71.66 | -3.92 | 1826.27 | 1826.27 | 1754.61 | 0 |
| 1780590600 | 1826.27 | -22.59 | -1.22 | 1848.86 | 1849.26 | 1808.42 | 0 |
| 1780504200 | 1848.86 | -42.21 | -2.23 | 1891.07 | 1891.07 | 1842.74 | 0 |
| 1780417800 | 1891.07 | 64.82 | 3.55 | 1826.25 | 1892.1 | 1826.25 | 0 |
| 1780331400 | 1826.25 | 22.94 | 1.27 | 1803.31 | 1826.25 | 1786.29 | 0 |
| 1780072200 | 1803.31 | 1.08 | 0.06 | 1802.23 | 1827.8 | 1801.69 | 0 |
| 1779985800 | 1802.23 | 6.01 | 0.33 | 1796.22 | 1805.65 | 1764.46 | 0 |
| 1779899400 | 1796.22 | -7.7 | -0.43 | 1803.92 | 1813.1 | 1772.2 | 0 |
| 1779813000 | 1803.92 | 41.72 | 2.37 | 1762.2 | 1818.01 | 1762.2 | 0 |
| 1779467400 | 1762.2 | -1.44 | -0.08 | 1763.64 | 1773.58 | 1745.72 | 0 |
| 1779381000 | 1763.64 | 20.42 | 1.17 | 1743.22 | 1776.03 | 1726.6 | 0 |
| 1779294600 | 1743.22 | 32.69 | 1.91 | 1710.53 | 1746.74 | 1709.97 | 0 |
| 1779208200 | 1710.53 | -48.5 | -2.76 | 1759.03 | 1759.03 | 1696.99 | 0 |
| 1779121800 | 1759.03 | -9.83 | -0.56 | 1768.86 | 1783.31 | 1738.28 | 0 |
| 1778862600 | 1768.86 | -98.33 | -5.27 | 1867.19 | 1867.19 | 1750.03 | 0 |
| 1778776200 | 1867.19 | -10.66 | -0.57 | 1877.85 | 1883.95 | 1848.82 | 0 |
| 1778689800 | 1877.85 | 74.34 | 4.12 | 1803.51 | 1881.92 | 1803.51 | 0 |
| 1778603400 | 1803.51 | -17.97 | -0.99 | 1821.48 | 1826 | 1791.24 | 0 |
| 1778517000 | 1821.48 | 53.23 | 3.01 | 1768.25 | 1822.61 | 1767.42 | 0 |
| 1778257800 | 1768.25 | -3.36 | -0.19 | 1771.61 | 1785.61 | 1762.16 | 0 |
| 1778171400 | 1771.61 | 7.58 | 0.43 | 1764.03 | 1798.03 | 1764.03 | 0 |
| 1778085000 | 1764.03 | 81.48 | 4.84 | 1682.55 | 1768.18 | 1682.55 | 0 |
| 1777998600 | 1682.55 | -8.6 | -0.51 | 1691.15 | 1693.71 | 1658 | 0 |
| 1777653000 | 1691.15 | -2.25 | -0.13 | 1693.4 | 1698.3 | 1670.3599 | 0 |
| 1777566600 | 1693.4 | 39.9 | 2.41 | 1653.5 | 1693.9 | 1645.13 | 0 |
| 1777480200 | 1653.5 | -10.24 | -0.62 | 1663.74 | 1684.69 | 1649.23 | 0 |
| 1777393800 | 1663.74 | -21.89 | -1.30 | 1685.63 | 1704.38 | 1652.7 | 0 |
| 1777307400 | 1685.63 | -19.73 | -1.16 | 1705.36 | 1713.16 | 1679.79 | 0 |
| 1777048200 | 1705.36 | -21.93 | -1.27 | 1727.29 | 1727.29 | 1692.02 | 0 |
| 1776961800 | 1727.29 | 3.84 | 0.22 | 1723.45 | 1743.77 | 1684.13 | 0 |
| 1776875400 | 1723.45 | 35.33 | 2.09 | 1688.12 | 1725.06 | 1687.99 | 0 |
| 1776789000 | 1688.12 | -24.83 | -1.45 | 1712.95 | 1716.21 | 1680.2 | 0 |
| 1776702600 | 1712.95 | -17.29 | -1.00 | 1730.24 | 1730.24 | 1699.76 | 0 |
| 1776443400 | 1730.24 | 21.79 | 1.28 | 1708.45 | 1731.86 | 1678.68 | 0 |
| 1776357000 | 1708.45 | 10.4 | 0.61 | 1698.05 | 1724.74 | 1697.04 | 0 |
| 1776270600 | 1698.05 | -15.51 | -0.91 | 1713.56 | 1731.48 | 1698.05 | 0 |
| 1776184200 | 1713.56 | 13.47 | 0.79 | 1700.09 | 1734.77 | 1700.09 | 0 |
| 1776097800 | 1700.09 | -6.92 | -0.41 | 1707.01 | 1708.27 | 1685.02 | 0 |
| 1775838600 | 1707.01 | 24.97 | 1.48 | 1682.04 | 1713.74 | 1677.38 | 0 |
| 1775752200 | 1682.04 | -15.48 | -0.91 | 1697.52 | 1705.64 | 1674.07 | 0 |
| 1775665800 | 1697.52 | 60.58 | 3.70 | 1636.94 | 1732.83 | 1636.94 | 0 |
| 1775579400 | 1636.94 | -10.31 | -0.63 | 1647.25 | 1661.53 | 1625.18 | 0 |
| 1775147400 | 1647.25 | -8.5 | -0.51 | 1655.75 | 1662.23 | 1605.57 | 0 |
| 1775061000 | 1655.75 | 41.85 | 2.59 | 1613.9 | 1669.93 | 1613.9 | 0 |
| 1774974600 | 1613.9 | 43.72 | 2.78 | 1570.18 | 1625.21 | 1569.21 | 0 |
| 1774888200 | 1570.18 | 31.97 | 2.08 | 1538.21 | 1585.64 | 1537.85 | 0 |
| 1774632600 | 1538.21 | 18.38 | 1.21 | 1519.83 | 1544.95 | 1488.27 | 0 |
| 1774546200 | 1519.83 | -40.46 | -2.59 | 1560.29 | 1560.29 | 1501.32 | 0 |
| 1774459800 | 1560.29 | 36.13 | 2.37 | 1524.16 | 1570.24 | 1524.16 | 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
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。
