Hot Features
プレミアム
FTSE 100 Mini (UKXM)
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 | -0.54 | -0.0515375365058 | 1047.78 | 1074.7 | 1039.75 | 0 | 0 | IX |
| 4 | 21.72 | 2.11794991809 | 1025.52 | 1074.7 | 1025.23 | 0 | 0 | IX |
| 12 | -8.72 | -0.825788855638 | 1055.96 | 1074.7 | 1012.76 | 0 | 0 | IX |
| 26 | 42.77 | 4.25796688801 | 1004.47 | 1093.49 | 967.05 | 0 | 0 | IX |
| 52 | 161.82 | 18.2760723724 | 885.42 | 1093.49 | 885.42 | 0 | 0 | IX |
| 156 | 296.09 | 39.4182253877 | 751.15 | 1093.49 | 751.15 | 0 | 0 | IX |
| 260 | 296.09 | 39.4182253877 | 751.15 | 1093.49 | 751.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 1048.9 | -17.69 | -1.66 | 1066.6099 | 1066.6099 | 1046.7 | 0 |
| 1783441800 | 1066.59 | 1.41 | 0.13 | 1065.13 | 1074.7 | 1065.1199 | 0 |
| 1783355400 | 1065.18 | -2.72 | -0.25 | 1067.94 | 1073.34 | 1061.84 | 0 |
| 1783096200 | 1067.9 | 2.61 | 0.25 | 1065.28 | 1070.13 | 1060.42 | 0 |
| 1783009800 | 1065.29 | 17.46 | 1.67 | 1047.78 | 1069.49 | 1043.68 | 0 |
| 1782923400 | 1047.83 | -1.88 | -0.18 | 1049.76 | 1050.82 | 1042.92 | 0 |
| 1782837000 | 1049.71 | 1.29 | 0.12 | 1048.43 | 1061.32 | 1048.39 | 0 |
| 1782750600 | 1048.42 | -2.38 | -0.23 | 1050.78 | 1052.1 | 1047.2 | 0 |
| 1782491400 | 1050.8 | -2.19 | -0.21 | 1053.02 | 1053.02 | 1040.47 | 0 |
| 1782405000 | 1052.99 | 6.83 | 0.65 | 1046.15 | 1057.53 | 1041.54 | 0 |
| 1782318600 | 1046.16 | 3.28 | 0.31 | 1042.9 | 1046.93 | 1040.7 | 0 |
| 1782232200 | 1042.88 | -0.9 | -0.09 | 1043.82 | 1046.22 | 1033.24 | 0 |
| 1782145800 | 1043.78 | 7.45 | 0.72 | 1036.3599 | 1044.32 | 1034.66 | 0 |
| 1781886600 | 1036.33 | -3.64 | -0.35 | 1040.05 | 1041.8599 | 1035.3 | 0 |
| 1781800200 | 1039.97 | -10.89 | -1.04 | 1051.02 | 1051.02 | 1037.66 | 0 |
| 1781713800 | 1050.8599 | 1.44 | 0.14 | 1049.44 | 1050.8599 | 1046.84 | 0 |
| 1781627400 | 1049.42 | 6.36 | 0.61 | 1043.13 | 1052.35 | 1042.68 | 0 |
| 1781541000 | 1043.06 | -4.11 | -0.39 | 1047.14 | 1057.06 | 1041.92 | 0 |
| 1781281800 | 1047.17 | 16.78 | 1.63 | 1030.27 | 1047.17 | 1030.27 | 0 |
| 1781195400 | 1030.39 | 4.91 | 0.48 | 1025.52 | 1037.01 | 1025.23 | 0 |
| 1781109000 | 1025.48 | 2.75 | 0.27 | 1022.74 | 1026.38 | 1012.76 | 0 |
| 1781022600 | 1022.73 | -14.59 | -1.41 | 1037.28 | 1037.28 | 1022.73 | 0 |
| 1780936200 | 1037.32 | 0.52 | 0.05 | 1036.9 | 1040.93 | 1031.92 | 0 |
| 1780677000 | 1036.8 | 0.77 | 0.07 | 1036.03 | 1041.57 | 1033.15 | 0 |
| 1780590600 | 1036.03 | 2.8 | 0.27 | 1033.25 | 1036.03 | 1023.86 | 0 |
| 1780504200 | 1033.23 | -4.12 | -0.40 | 1037.39 | 1038.35 | 1032.24 | 0 |
| 1780417800 | 1037.35 | 3.45 | 0.33 | 1033.84 | 1039.57 | 1033.33 | 0 |
| 1780331400 | 1033.9 | -7.03 | -0.68 | 1040.93 | 1040.98 | 1028.89 | 0 |
| 1780072200 | 1040.93 | -1.67 | -0.16 | 1042.58 | 1046.22 | 1040.93 | 0 |
| 1779985800 | 1042.6 | -7.9 | -0.75 | 1050.54 | 1050.54 | 1038.1199 | 0 |
| 1779899400 | 1050.5 | 1.36 | 0.13 | 1049.1199 | 1052.23 | 1046.21 | 0 |
| 1779813000 | 1049.14 | 2.51 | 0.24 | 1046.56 | 1055.72 | 1046.1099 | 0 |
| 1779467400 | 1046.63 | 2.28 | 0.22 | 1044.31 | 1049.72 | 1043.55 | 0 |
| 1779381000 | 1044.35 | 1.12 | 0.11 | 1043.25 | 1047.16 | 1035.35 | 0 |
| 1779294600 | 1043.23 | 10.17 | 0.98 | 1033.07 | 1045.83 | 1027.91 | 0 |
| 1779208200 | 1033.06 | 0.69 | 0.07 | 1032.3699 | 1040.84 | 1031.54 | 0 |
| 1779121800 | 1032.3699 | 12.83 | 1.26 | 1019.48 | 1033.74 | 1015.14 | 0 |
| 1778862600 | 1019.54 | -17.75 | -1.71 | 1037.54 | 1037.57 | 1016.36 | 0 |
| 1778776200 | 1037.29 | 4.76 | 0.46 | 1032.52 | 1037.54 | 1031.02 | 0 |
| 1778689800 | 1032.53 | 6 | 0.58 | 1026.49 | 1036.04 | 1024.04 | 0 |
| 1778603400 | 1026.53 | -0.41 | -0.04 | 1027.1199 | 1027.1199 | 1015.21 | 0 |
| 1778517000 | 1026.94 | 3.63 | 0.35 | 1023.36 | 1028.66 | 1022.65 | 0 |
| 1778257800 | 1023.31 | -4.38 | -0.43 | 1027.74 | 1027.8699 | 1018.5 | 0 |
| 1778171400 | 1027.69 | -16.18 | -1.55 | 1043.8599 | 1044.05 | 1027.69 | 0 |
| 1778085000 | 1043.8699 | 21.96 | 2.15 | 1021.88 | 1048.82 | 1021.88 | 0 |
| 1777998600 | 1021.91 | -14.48 | -1.40 | 1036.54 | 1036.54 | 1016.42 | 0 |
| 1777653000 | 1036.39 | -1.49 | -0.14 | 1037.84 | 1037.85 | 1029.42 | 0 |
| 1777566600 | 1037.88 | 16.57 | 1.62 | 1021.33 | 1038.76 | 1020.51 | 0 |
| 1777480200 | 1021.31 | -11.97 | -1.16 | 1033.29 | 1033.79 | 1018.87 | 0 |
| 1777393800 | 1033.28 | 1.17 | 0.11 | 1032.18 | 1038.19 | 1028.8699 | 0 |
| 1777307400 | 1032.1099 | -5.8 | -0.56 | 1037.85 | 1041.08 | 1031.83 | 0 |
| 1777048200 | 1037.91 | -7.79 | -0.74 | 1045.77 | 1046.22 | 1036.59 | 0 |
| 1776961800 | 1045.7 | -1.95 | -0.19 | 1047.67 | 1047.71 | 1036.15 | 0 |
| 1776875400 | 1047.65 | -2.16 | -0.21 | 1049.79 | 1052.32 | 1046.8 | 0 |
| 1776789000 | 1049.81 | -11.1 | -1.05 | 1060.94 | 1063.5 | 1048.78 | 0 |
| 1776702600 | 1060.91 | -5.85 | -0.55 | 1066.84 | 1068.3599 | 1058.32 | 0 |
| 1776443400 | 1066.76 | 7.76 | 0.73 | 1059.04 | 1066.76 | 1054.89 | 0 |
| 1776357000 | 1059 | 3.04 | 0.29 | 1055.96 | 1064.59 | 1055.56 | 0 |
| 1776270600 | 1055.96 | -4.95 | -0.47 | 1060.92 | 1063.89 | 1055.96 | 0 |
| 1776184200 | 1060.91 | 2.61 | 0.25 | 1058.19 | 1063.04 | 1056.98 | 0 |
| 1776097800 | 1058.3 | -1.75 | -0.17 | 1060.14 | 1060.77 | 1052.8599 | 0 |
| 1775838600 | 1060.05 | -0.3 | -0.03 | 1060.3599 | 1065.76 | 1057.59 | 0 |
| 1775752200 | 1060.35 | -0.54 | -0.05 | 1060.96 | 1064.3599 | 1055.29 | 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。
