Hot Features
プレミアム
FTSE China Index (WICHN)
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 | -234.24 | -1.04216812258 | 22476.22 | 22508.26 | 21913.88 | 0 | 0 | IX |
| 4 | -915.19 | -3.95208050034 | 23157.17 | 23897.23 | 21913.88 | 0 | 0 | IX |
| 12 | 3225.48 | 16.9614808193 | 19016.5 | 26277.04 | 18615.06 | 0 | 0 | IX |
| 26 | 441.76 | 2.02640156842 | 21800.22 | 26277.04 | 18585.83 | 0 | 0 | IX |
| 52 | 1862.1 | 9.13695272004 | 20379.88 | 26277.04 | 16799.53 | 0 | 0 | IX |
| 156 | -9400.76 | -29.7090580651 | 31642.74 | 31665.71 | 16504.63 | 0 | 0 | IX |
| 260 | -4547.58 | -16.9751948147 | 26789.56 | 44828.47 | 16504.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22430.41 | 86.25 | 0.39 | 22384.67 | 22508.26 | 22328.46 | 0 |
| 1732037400 | 22344.16 | 108.72 | 0.49 | 22282.37 | 22396.13 | 22130.2 | 0 |
| 1731951000 | 22235.44 | 141.14 | 0.64 | 22349.46 | 22352.04 | 22111.5 | 0 |
| 1731691800 | 22094.3 | -76.95 | -0.35 | 22202.75 | 22334.66 | 21913.88 | 0 |
| 1731605400 | 22171.25 | -456.43 | -2.02 | 22476.22 | 22482.75 | 22118.27 | 0 |
| 1731519000 | 22627.68 | -15.66 | -0.07 | 22482.94 | 22676.15 | 22394.73 | 0 |
| 1731432600 | 22643.34 | -628.06 | -2.70 | 23006.76 | 23007.59 | 22597.61 | 0 |
| 1731346200 | 23271.4 | -237.09 | -1.01 | 23108.77 | 23370.65 | 23108.76 | 0 |
| 1731087000 | 23508.49 | -374.5 | -1.57 | 23653.33 | 23826.53 | 23499.64 | 0 |
| 1731000600 | 23882.99 | 608.63 | 2.62 | 23526.31 | 23897.23 | 23478.15 | 0 |
| 1730914200 | 23274.36 | -493.11 | -2.07 | 23272.47 | 23458.27 | 23170.83 | 0 |
| 1730827800 | 23767.47 | 572.81 | 2.47 | 23547.92 | 23835.85 | 23511.69 | 0 |
| 1730741400 | 23194.66 | 192.47 | 0.84 | 23121.54 | 23271.98 | 23045.32 | 0 |
| 1730482200 | 23002.19 | 204.87 | 0.90 | 23169.79 | 23198.68 | 22956.94 | 0 |
| 1730395800 | 22797.32 | -101.41 | -0.44 | 22997 | 22997.34 | 22365.27 | 0 |
| 1730309400 | 22898.73 | -370.76 | -1.59 | 22861.96 | 22981.72 | 22799.56 | 0 |
| 1730223000 | 23269.49 | -2.49 | -0.01 | 23224.68 | 23341.58 | 23192.44 | 0 |
| 1730136600 | 23271.98 | 96.05 | 0.41 | 23165.55 | 23300.21 | 23107.94 | 0 |
| 1729873800 | 23175.93 | 134.66 | 0.58 | 23273.72 | 23342.79 | 23110.93 | 0 |
| 1729787400 | 23041.27 | -383.54 | -1.64 | 23157.17 | 23157.17 | 22965.66 | 0 |
| 1729701000 | 23424.81 | 236.86 | 1.02 | 23503.51 | 23671.93 | 23348.83 | 0 |
| 1729614600 | 23187.95 | 132.3 | 0.57 | 23193.74 | 23245.45 | 22975.45 | 0 |
| 1729528200 | 23055.65 | -340.43 | -1.46 | 23311.13 | 23373.81 | 22998.73 | 0 |
| 1729269000 | 23396.08 | 900.23 | 4.00 | 22687.85 | 23634.6 | 22655.9 | 0 |
| 1729182600 | 22495.85 | -334.18 | -1.46 | 22949.39 | 23020.35 | 22449.45 | 0 |
| 1729096200 | 22830.03 | -12.39 | -0.05 | 22976.62 | 23102.11 | 22719.17 | 0 |
| 1729009800 | 22842.42 | -1 | -4.26 | 23495.08 | 23507.67 | 22782.68 | 0 |
| 1728923400 | 23859.47 | -180.54 | -0.75 | 24046.85 | 24167.93 | 23855.02 | 0 |
| 1728664200 | 24040.01 | -85.58 | -0.35 | 24045.04 | 24067.5 | 23953.92 | 0 |
| 1728577800 | 24125.59 | 574.3 | 2.44 | 24447.65 | 24613.59 | 23939.54 | 0 |
| 1728491400 | 23551.29 | -709.83 | -2.93 | 23665.71 | 24533.25 | 23481.66 | 0 |
| 1728405000 | 24261.12 | -1 | -7.47 | 25100.58 | 25332.69 | 24226.25 | 0 |
| 1728318600 | 26218.96 | 396.94 | 1.54 | 25764.07 | 26277.04 | 25713.03 | 0 |
| 1728059400 | 25822.02 | 637.12 | 2.53 | 25515.2 | 25964.3 | 25501.93 | 0 |
| 1727973000 | 25184.9 | -386.15 | -1.51 | 24736.19 | 25543.41 | 24727.35 | 0 |
| 1727886600 | 25571.05 | 1 | 5.96 | 25651.46 | 25788.47 | 25105.44 | 0 |
| 1727800200 | 24133.56 | -3.3 | -0.01 | 24133.56 | 24133.56 | 24133.56 | 0 |
| 1727713800 | 24136.86 | 1 | 4.48 | 24076.6 | 24492.2 | 23959 | 0 |
| 1727454600 | 23102.57 | 891.25 | 4.01 | 23124.27 | 23207.09 | 22674.61 | 0 |
| 1727368200 | 22211.32 | 1 | 6.14 | 21465.77 | 22224 | 21464.61 | 0 |
| 1727281800 | 20926.95 | 148.44 | 0.71 | 21210.22 | 21239.34 | 20895.83 | 0 |
| 1727195400 | 20778.51 | 1 | 5.15 | 20386.04 | 20782.9 | 20372.64 | 0 |
| 1727109000 | 19761.57 | 20.46 | 0.10 | 19862.07 | 19864.46 | 19697.4 | 0 |
| 1726849800 | 19741.11 | 179.53 | 0.92 | 19709.07 | 19788.95 | 19613.28 | 0 |
| 1726763400 | 19561.58 | 416.75 | 2.18 | 19457.78 | 19582.21 | 19442.75 | 0 |
| 1726677000 | 19144.83 | 21.7 | 0.11 | 19121.69 | 19150.61 | 19103.52 | 0 |
| 1726590600 | 19123.13 | 154.2 | 0.81 | 19128.05 | 19146.54 | 19070.96 | 0 |
| 1726504200 | 18968.93 | 65.96 | 0.35 | 18862.65 | 18969.52 | 18854.56 | 0 |
| 1726245000 | 18902.97 | 47.7 | 0.25 | 18973.82 | 19000.95 | 18893.03 | 0 |
| 1726158600 | 18855.27 | 107.25 | 0.57 | 18900.17 | 18940.98 | 18827.58 | 0 |
| 1726072200 | 18748.02 | -37.77 | -0.20 | 18615.46 | 18749.59 | 18615.06 | 0 |
| 1725985800 | 18785.79 | 40.14 | 0.21 | 18746.73 | 18858.38 | 18746.03 | 0 |
| 1725899400 | 18745.65 | -270.23 | -1.42 | 18697.25 | 18849.55 | 18646.36 | 0 |
| 1725640200 | 19015.88 | -30.66 | -0.16 | 19039.98 | 19045.19 | 19013.4 | 0 |
| 1725553800 | 19046.54 | -5.5 | -0.03 | 18975.4 | 19112.41 | 18953.15 | 0 |
| 1725467400 | 19052.04 | -166.32 | -0.87 | 19097.51 | 19143.14 | 19033.69 | 0 |
| 1725381000 | 19218.36 | 1.31 | 0.01 | 19197.19 | 19244.28 | 19165.27 | 0 |
| 1725294600 | 19217.05 | -275.97 | -1.42 | 19239.34 | 19308.22 | 19186.54 | 0 |
| 1725035400 | 19493.02 | 269.44 | 1.40 | 19539.76 | 19692.93 | 19261.87 | 0 |
| 1724949000 | 19223.58 | 122.22 | 0.64 | 19016.5 | 19228.72 | 19005.69 | 0 |
| 1724862600 | 19101.36 | -309.3 | -1.59 | 19168.06 | 19191.37 | 19098.92 | 0 |
| 1724776200 | 19410.66 | -169.82 | -0.87 | 19339.62 | 19448.19 | 19332.41 | 0 |
| 1724430600 | 19580.48 | -101.38 | -0.52 | 19606.34 | 19663.31 | 19566.63 | 0 |
| 1724344200 | 19681.86 | 153.2 | 0.78 | 19524.29 | 19766.16 | 19507.5 | 0 |
| 1724257800 | 19528.66 | -81.05 | -0.41 | 19470.03 | 19558.73 | 19425.8 | 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
