Hot Features
プレミアム
FTSE UK Large Cap Equally Weighted Net Tax (UKLCEQSN)
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 | 8.98 | 0.536898306199 | 1672.57 | 1711.74 | 1672.54 | 0 | 0 | IX |
| 4 | 16.56 | 0.994600568172 | 1664.99 | 1711.74 | 1634.44 | 0 | 0 | IX |
| 12 | 66.19 | 4.09753862916 | 1615.36 | 1718.78 | 1615.36 | 0 | 0 | IX |
| 26 | 47.73 | 2.92137444761 | 1633.82 | 1755.16 | 1522.49 | 0 | 0 | IX |
| 52 | 192.79 | 12.9497031086 | 1488.76 | 1755.16 | 1474.07 | 0 | 0 | IX |
| 156 | 470.33 | 38.8310959198 | 1211.22 | 1755.16 | 1211.22 | 0 | 0 | IX |
| 260 | 470.33 | 38.8310959198 | 1211.22 | 1755.16 | 1211.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 1691.88 | -0.52 | -0.03 | 1692.39 | 1708.28 | 1691.88 | 0 |
| 1782750600 | 1692.4 | -6.07 | -0.36 | 1698.45 | 1699.65 | 1691.6 | 0 |
| 1782491400 | 1698.47 | -1.59 | -0.09 | 1700.11 | 1700.11 | 1680.42 | 0 |
| 1782405000 | 1700.06 | 8.79 | 0.52 | 1691.24 | 1711.74 | 1686.57 | 0 |
| 1782318600 | 1691.27 | 18.71 | 1.12 | 1672.57 | 1691.61 | 1672.54 | 0 |
| 1782232200 | 1672.56 | -5.83 | -0.35 | 1678.44 | 1678.44 | 1658.3599 | 0 |
| 1782145800 | 1678.39 | 7.65 | 0.46 | 1670.79 | 1680.44 | 1664.81 | 0 |
| 1781886600 | 1670.74 | -12.03 | -0.71 | 1682.89 | 1683.22 | 1668.52 | 0 |
| 1781800200 | 1682.77 | -11.36 | -0.67 | 1694.36 | 1694.36 | 1672.7 | 0 |
| 1781713800 | 1694.13 | -0.25 | -0.01 | 1694.42 | 1697.75 | 1687.6 | 0 |
| 1781627400 | 1694.38 | 7.76 | 0.46 | 1686.73 | 1699.86 | 1685.35 | 0 |
| 1781541000 | 1686.62 | 5.06 | 0.30 | 1681.51 | 1709.06 | 1681.51 | 0 |
| 1781281800 | 1681.56 | 30.38 | 1.84 | 1651 | 1683.26 | 1651 | 0 |
| 1781195400 | 1651.18 | -2.11 | -0.13 | 1653.34 | 1664.1 | 1647.26 | 0 |
| 1781109000 | 1653.29 | 5.86 | 0.36 | 1647.43 | 1657.35 | 1634.44 | 0 |
| 1781022600 | 1647.43 | -11.25 | -0.68 | 1658.6 | 1669.3699 | 1647.43 | 0 |
| 1780936200 | 1658.68 | -2.12 | -0.13 | 1660.96 | 1663.6099 | 1647.7 | 0 |
| 1780677000 | 1660.8 | -7.93 | -0.48 | 1668.72 | 1678.13 | 1660.8 | 0 |
| 1780590600 | 1668.73 | 10 | 0.60 | 1658.77 | 1669.6099 | 1655.16 | 0 |
| 1780504200 | 1658.73 | -6.2 | -0.37 | 1664.99 | 1666.47 | 1656.57 | 0 |
| 1780417800 | 1664.93 | 7.74 | 0.47 | 1657.1099 | 1675.52 | 1657.1099 | 0 |
| 1780331400 | 1657.19 | -12.71 | -0.76 | 1669.9 | 1672.22 | 1649.39 | 0 |
| 1780072200 | 1669.9 | -2.23 | -0.13 | 1672.1099 | 1680.94 | 1669.9 | 0 |
| 1779985800 | 1672.13 | -13.37 | -0.79 | 1685.55 | 1685.55 | 1662.52 | 0 |
| 1779899400 | 1685.5 | 4.94 | 0.29 | 1680.55 | 1691.98 | 1679.97 | 0 |
| 1779813000 | 1680.56 | 7.47 | 0.45 | 1673 | 1689.91 | 1673 | 0 |
| 1779467400 | 1673.09 | 9.74 | 0.59 | 1663.3 | 1677.06 | 1663.3 | 0 |
| 1779381000 | 1663.35 | -0.84 | -0.05 | 1664.22 | 1668.77 | 1652.88 | 0 |
| 1779294600 | 1664.19 | 19.76 | 1.20 | 1644.46 | 1670.99 | 1635.6199 | 0 |
| 1779208200 | 1644.43 | 0.52 | 0.03 | 1643.9 | 1660 | 1642.71 | 0 |
| 1779121800 | 1643.91 | 14.99 | 0.92 | 1628.81 | 1648.67 | 1618.91 | 0 |
| 1778862600 | 1628.92 | -32.49 | -1.96 | 1661.84 | 1661.84 | 1622.15 | 0 |
| 1778776200 | 1661.41 | 10.33 | 0.63 | 1651.05 | 1662.81 | 1649.99 | 0 |
| 1778689800 | 1651.08 | 6.4 | 0.39 | 1644.6 | 1657.97 | 1640.7 | 0 |
| 1778603400 | 1644.68 | -15.27 | -0.92 | 1660.27 | 1660.27 | 1639.34 | 0 |
| 1778517000 | 1659.95 | 1.33 | 0.08 | 1658.71 | 1663.59 | 1654.88 | 0 |
| 1778257800 | 1658.6199 | -6.96 | -0.42 | 1665.65 | 1666.35 | 1651.73 | 0 |
| 1778171400 | 1665.58 | -14.12 | -0.84 | 1679.69 | 1683 | 1665.58 | 0 |
| 1778085000 | 1679.7 | 41.36 | 2.52 | 1638.3 | 1688.59 | 1638.3 | 0 |
| 1777998600 | 1638.34 | -15.48 | -0.94 | 1654.04 | 1654.04 | 1632.7 | 0 |
| 1777653000 | 1653.82 | 5.96 | 0.36 | 1647.78 | 1654.83 | 1637.77 | 0 |
| 1777566600 | 1647.8599 | 19.14 | 1.18 | 1628.74 | 1651.3699 | 1622.3699 | 0 |
| 1777480200 | 1628.72 | -17.6 | -1.07 | 1646.33 | 1646.83 | 1627.02 | 0 |
| 1777393800 | 1646.32 | -6.22 | -0.38 | 1652.63 | 1657.1099 | 1641.04 | 0 |
| 1777307400 | 1652.54 | -10.96 | -0.66 | 1663.41 | 1665.38 | 1651.22 | 0 |
| 1777048200 | 1663.5 | -11.04 | -0.66 | 1674.64 | 1674.64 | 1656.21 | 0 |
| 1776961800 | 1674.54 | -7.36 | -0.44 | 1681.94 | 1682.24 | 1660.02 | 0 |
| 1776875400 | 1681.9 | -4.04 | -0.24 | 1685.91 | 1688.54 | 1679.27 | 0 |
| 1776789000 | 1685.94 | -13.61 | -0.80 | 1699.59 | 1706.86 | 1684.38 | 0 |
| 1776702600 | 1699.55 | -16.47 | -0.96 | 1716.15 | 1716.15 | 1695.62 | 0 |
| 1776443400 | 1716.02 | 27.23 | 1.61 | 1688.87 | 1718.78 | 1684.64 | 0 |
| 1776357000 | 1688.79 | 7.18 | 0.43 | 1681.61 | 1701.5 | 1681.58 | 0 |
| 1776270600 | 1681.61 | -2.6 | -0.15 | 1684.23 | 1689.34 | 1679.81 | 0 |
| 1776184200 | 1684.21 | 16.59 | 0.99 | 1667.48 | 1684.21 | 1667.48 | 0 |
| 1776097800 | 1667.6199 | -4.83 | -0.29 | 1672.59 | 1672.59 | 1656.89 | 0 |
| 1775838600 | 1672.45 | 3.77 | 0.23 | 1668.68 | 1682.73 | 1666.9 | 0 |
| 1775752200 | 1668.68 | -5.4 | -0.32 | 1674.19 | 1675.48 | 1659.63 | 0 |
| 1775665800 | 1674.08 | 58.28 | 3.61 | 1615.3599 | 1691.76 | 1615.3599 | 0 |
| 1775579400 | 1615.8 | -13.78 | -0.85 | 1629.55 | 1641.05 | 1613.03 | 0 |
| 1775147400 | 1629.58 | 7.02 | 0.43 | 1622.79 | 1634.83 | 1602.92 | 0 |
| 1775061000 | 1622.56 | 34.79 | 2.19 | 1587.55 | 1623.44 | 1587.25 | 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。
