Hot Features
プレミアム
FTSE 350 Energy (UB6010)
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 | 19.04 | 3.57827476038 | 532.1 | 558.03 | 527.9 | 0 | 0 | IX |
| 4 | 14.41 | 2.68477633074 | 536.73 | 570.83 | 524.83 | 0 | 0 | IX |
| 12 | -5.85 | -1.05028815598 | 556.99 | 612.37 | 524.83 | 0 | 0 | IX |
| 26 | 76.43 | 16.1003560068 | 474.71 | 612.37 | 429.99 | 0 | 0 | IX |
| 52 | 147.09 | 36.4039104071 | 404.05 | 612.37 | 402.12 | 0 | 0 | IX |
| 156 | 129.78 | 30.800265806 | 421.36 | 612.37 | 369.82 | 0 | 0 | IX |
| 260 | 282.87 | 105.442278302 | 268.27 | 612.37 | 247.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 551.14 | -0.08 | -0.01 | 551.22 | 553.32 | 546.72 | 0 |
| 1780590600 | 551.22 | -4.97 | -0.89 | 556.19 | 556.19 | 543.77 | 0 |
| 1780504200 | 556.19 | 8.8 | 1.61 | 547.39 | 558.03 | 547.39 | 0 |
| 1780417800 | 547.39 | 2.39 | 0.44 | 545 | 547.45 | 536.66999 | 0 |
| 1780331400 | 545 | 13.55 | 2.55 | 531.45 | 547.82 | 531.45 | 0 |
| 1780072200 | 531.45 | -0.65 | -0.12 | 532.1 | 533.92999 | 527.9 | 0 |
| 1779985800 | 532.1 | 2.63 | 0.50 | 529.47 | 535.73 | 527.35 | 0 |
| 1779899400 | 529.47 | -13.34 | -2.46 | 542.80999 | 542.80999 | 524.83 | 0 |
| 1779813000 | 542.80999 | -8.35 | -1.51 | 551.16 | 551.16 | 530.25 | 0 |
| 1779467400 | 551.16 | -8.04 | -1.44 | 559.2 | 559.2 | 549.05999 | 0 |
| 1779381000 | 559.2 | -0.96 | -0.17 | 560.16 | 564.37 | 554.4 | 0 |
| 1779294600 | 560.16 | -5.79 | -1.02 | 565.95 | 570.83 | 557.85 | 0 |
| 1779208200 | 565.95 | -0.21 | -0.04 | 566.16 | 570.29999 | 563.54999 | 0 |
| 1779121800 | 566.16 | 15.65 | 2.84 | 550.51 | 566.16 | 550.51 | 0 |
| 1778862600 | 550.51 | 9 | 1.66 | 541.51 | 550.51 | 541.51 | 0 |
| 1778776200 | 541.51 | -0.62 | -0.11 | 542.13 | 542.69 | 538.03 | 0 |
| 1778689800 | 542.13 | -2.04 | -0.37 | 544.16999 | 548.03 | 540.79999 | 0 |
| 1778603400 | 544.16999 | 5.76 | 1.07 | 538.41 | 549.35 | 538.39 | 0 |
| 1778517000 | 538.41 | 3.99 | 0.75 | 534.41999 | 541.4 | 534.41999 | 0 |
| 1778257800 | 534.41999 | -2.31 | -0.43 | 536.73 | 538.35 | 530.83 | 0 |
| 1778171400 | 536.73 | -15.01 | -2.72 | 551.74 | 551.74 | 532.1 | 0 |
| 1778085000 | 551.74 | -18.72 | -3.28 | 570.46 | 570.46 | 539.23 | 0 |
| 1777998600 | 570.46 | 3.19 | 0.56 | 567.27 | 575.07 | 565.57 | 0 |
| 1777653000 | 567.27 | -7.87 | -1.37 | 575.14 | 576.99 | 560.89 | 0 |
| 1777566600 | 575.14 | 7.84 | 1.38 | 567.29999 | 576.49 | 566.77 | 0 |
| 1777480200 | 567.29999 | -1.4 | -0.25 | 568.7 | 571.96 | 565.42999 | 0 |
| 1777393800 | 568.7 | 6.14 | 1.09 | 562.55999 | 579.2 | 560.54999 | 0 |
| 1777307400 | 562.55999 | -6.07 | -1.07 | 568.63 | 575.16999 | 559.49 | 0 |
| 1777048200 | 568.63 | 2.13 | 0.38 | 566.5 | 575.91 | 565.54999 | 0 |
| 1776961800 | 566.5 | -1.34 | -0.24 | 567.84 | 573.77 | 566.5 | 0 |
| 1776875400 | 567.84 | 5.89 | 1.05 | 561.95 | 570.77 | 560.41 | 0 |
| 1776789000 | 561.95 | 2.42 | 0.43 | 559.53 | 562.89 | 558.08 | 0 |
| 1776702600 | 559.53 | 14.24 | 2.61 | 545.29 | 563.2 | 545.29 | 0 |
| 1776443400 | 545.29 | -35.48 | -6.11 | 580.77 | 582.26 | 539.37 | 0 |
| 1776357000 | 580.77 | 11.51 | 2.02 | 569.26 | 581.1 | 566.12 | 0 |
| 1776270600 | 569.26 | -4.34 | -0.76 | 573.6 | 575.99 | 569.26 | 0 |
| 1776184200 | 573.6 | -15.51 | -2.63 | 589.11 | 589.15 | 569.55999 | 0 |
| 1776097800 | 589.11 | 7.56 | 1.30 | 581.54999 | 594.29999 | 581.54999 | 0 |
| 1775838600 | 581.54999 | -5.24 | -0.89 | 586.79 | 586.79 | 575.1 | 0 |
| 1775752200 | 586.79 | 11.11 | 1.93 | 575.67999 | 590.41 | 575.67999 | 0 |
| 1775665800 | 575.67999 | -30.4 | -5.02 | 606.08 | 606.21 | 552.65 | 0 |
| 1775579400 | 606.08 | 4.87 | 0.81 | 601.21 | 609.44 | 601.02 | 0 |
| 1775147400 | 601.21 | 16.37 | 2.80 | 584.84 | 610.30999 | 584.84 | 0 |
| 1775061000 | 584.84 | -25.84 | -4.23 | 610.67999 | 610.67999 | 582.26 | 0 |
| 1774974600 | 610.67999 | 4.82 | 0.80 | 605.86 | 612.37 | 600.46 | 0 |
| 1774888200 | 605.86 | 13.92 | 2.35 | 591.94 | 606.51 | 591.94 | 0 |
| 1774632600 | 591.94 | 1.22 | 0.21 | 590.72 | 591.94 | 582.28 | 0 |
| 1774546200 | 590.72 | 9.84 | 1.69 | 580.88 | 590.72 | 580.88 | 0 |
| 1774459800 | 580.88 | -0.04 | -0.01 | 580.91999 | 581.91 | 570.82 | 0 |
| 1774373400 | 580.91999 | 18.18 | 3.23 | 562.74 | 580.91999 | 562.74 | 0 |
| 1774287000 | 562.74 | -16.97 | -2.93 | 579.71 | 579.77 | 554.22 | 0 |
| 1774027800 | 579.71 | -10.08 | -1.71 | 589.79 | 589.79 | 577.04 | 0 |
| 1773941400 | 589.79 | 8.96 | 1.54 | 580.83 | 590.64 | 576.85 | 0 |
| 1773855000 | 580.83 | -0.21 | -0.04 | 581.04 | 583.88 | 574.99 | 0 |
| 1773768600 | 581.04 | 10.39 | 1.82 | 570.65 | 582.62 | 570.59 | 0 |
| 1773682200 | 570.65 | 7.51 | 1.33 | 563.14 | 572.38 | 563.14 | 0 |
| 1773423000 | 563.14 | 6.15 | 1.10 | 556.99 | 565.66 | 556.99 | 0 |
| 1773336600 | 556.99 | 14.57 | 2.69 | 542.41999 | 557.30999 | 540.27 | 0 |
| 1773250200 | 542.41999 | 11.6 | 2.19 | 530.82 | 542.41999 | 527.39 | 0 |
| 1773163800 | 530.82 | -6.47 | -1.20 | 537.29 | 537.29 | 520.30999 | 0 |
| 1773077400 | 537.29 | 12.06 | 2.30 | 525.23 | 540.54 | 525.23 | 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。
