Hot Features
プレミアム
FTSE China 30 18 Capped Net Tax (WICHNFCN)
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 | -27.79 | -0.313290907349 | 8870.35 | 9072.63 | 8710.2 | 0 | 0 | IX |
| 4 | -492.87 | -5.27956398366 | 9335.43 | 9376.08 | 8710.2 | 0 | 0 | IX |
| 12 | -424.32 | -4.57888739252 | 9266.88 | 9849.88 | 8710.2 | 0 | 0 | IX |
| 26 | -826.27 | -8.54570821909 | 9668.83 | 10526.24 | 8710.2 | 0 | 0 | IX |
| 52 | 2.54 | 0.0287329666675 | 8840.02 | 10764.43 | 8512.9 | 0 | 0 | IX |
| 156 | 1763.31 | 24.9081470495 | 7079.25 | 10764.43 | 7078.62 | 0 | 0 | IX |
| 260 | 1763.31 | 24.9081470495 | 7079.25 | 10764.43 | 7078.62 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781713800 | 8846.4599 | -38.73 | -0.44 | 8887 | 8903.03 | 8821.1299 | 0 |
| 1781627400 | 8885.19 | -130.54 | -1.45 | 9022.95 | 9024.58 | 8865.4 | 0 |
| 1781541000 | 9015.73 | 74.99 | 0.84 | 9036.83 | 9072.6299 | 8976.98 | 0 |
| 1781281800 | 8940.74 | 170.65 | 1.95 | 8850.51 | 8976.74 | 8847.78 | 0 |
| 1781195400 | 8770.09 | -107.4 | -1.21 | 8871.82 | 8898.55 | 8710.2 | 0 |
| 1781109000 | 8877.49 | -17.12 | -0.19 | 8870.35 | 8887.75 | 8787.9599 | 0 |
| 1781022600 | 8894.61 | 39.04 | 0.44 | 8835.23 | 8953.1299 | 8829.49 | 0 |
| 1780936200 | 8855.57 | -161.42 | -1.79 | 8896.61 | 8957.44 | 8791.32 | 0 |
| 1780677000 | 9016.99 | -98.56 | -1.08 | 9129.32 | 9157.82 | 9014.55 | 0 |
| 1780590600 | 9115.55 | -101.82 | -1.10 | 9177.64 | 9185.16 | 9080.52 | 0 |
| 1780504200 | 9217.37 | -155.51 | -1.66 | 9359.07 | 9359.29 | 9210.28 | 0 |
| 1780417800 | 9372.8799 | 276.24 | 3.04 | 9106.91 | 9376.08 | 9105.97 | 0 |
| 1780331400 | 9096.64 | 66.52 | 0.74 | 9043.2 | 9145.07 | 9043.19 | 0 |
| 1780072200 | 9030.12 | 38.54 | 0.43 | 9036.01 | 9104.22 | 8992.85 | 0 |
| 1779985800 | 8991.58 | -110.26 | -1.21 | 9089.07 | 9089.07 | 8892.05 | 0 |
| 1779899400 | 9101.84 | -126.39 | -1.37 | 9236.78 | 9246.84 | 9095.65 | 0 |
| 1779813000 | 9228.23 | 50.8 | 0.55 | 9209.07 | 9252.18 | 9106.37 | 0 |
| 1779467400 | 9177.43 | 60.51 | 0.66 | 9190.68 | 9219.6299 | 9128.95 | 0 |
| 1779381000 | 9116.92 | -187.69 | -2.02 | 9348.5 | 9364.45 | 9112.97 | 0 |
| 1779294600 | 9304.61 | -47.11 | -0.50 | 9335.43 | 9335.67 | 9255.16 | 0 |
| 1779208200 | 9351.72 | 48.63 | 0.52 | 9296.61 | 9375.82 | 9283.99 | 0 |
| 1779121800 | 9303.09 | -95.85 | -1.02 | 9356.99 | 9356.99 | 9241.6 | 0 |
| 1778862600 | 9398.94 | -188.95 | -1.97 | 9563.93 | 9564.05 | 9350.67 | 0 |
| 1778776200 | 9587.89 | -69.03 | -0.71 | 9841.41 | 9849.8799 | 9587.19 | 0 |
| 1778689800 | 9656.92 | 48.4 | 0.50 | 9606.68 | 9658.99 | 9558.9599 | 0 |
| 1778603400 | 9608.52 | -37.84 | -0.39 | 9656.74 | 9706.03 | 9608.14 | 0 |
| 1778517000 | 9646.36 | -12.95 | -0.13 | 9614.02 | 9659.35 | 9593.49 | 0 |
| 1778257800 | 9659.31 | -51.29 | -0.53 | 9659.7099 | 9689.3799 | 9610.64 | 0 |
| 1778171400 | 9710.6 | 166.41 | 1.74 | 9667.62 | 9725.4 | 9663.97 | 0 |
| 1778085000 | 9544.19 | 99.48 | 1.05 | 9481.25 | 9555.2099 | 9436.7099 | 0 |
| 1777998600 | 9444.7099 | 70.98 | 0.76 | 9445.77 | 9452.54 | 9359.22 | 0 |
| 1777653000 | 9373.73 | -0.87 | -0.01 | 9375.74 | 9376.69 | 9371.43 | 0 |
| 1777566600 | 9374.6 | -119.99 | -1.26 | 9444.67 | 9459.94 | 9347.77 | 0 |
| 1777480200 | 9494.59 | 155.99 | 1.67 | 9384.85 | 9504.9 | 9371.05 | 0 |
| 1777393800 | 9338.6 | -108.66 | -1.15 | 9413.6299 | 9442.12 | 9315.35 | 0 |
| 1777307400 | 9447.26 | -55.98 | -0.59 | 9504.56 | 9531.19 | 9435.87 | 0 |
| 1777048200 | 9503.24 | 8.9 | 0.09 | 9438.11 | 9521.35 | 9367.9599 | 0 |
| 1776961800 | 9494.34 | -108.98 | -1.13 | 9603.22 | 9609 | 9473.59 | 0 |
| 1776875400 | 9603.32 | -120.37 | -1.24 | 9617.49 | 9623.52 | 9590.99 | 0 |
| 1776789000 | 9723.69 | -0.06 | -0.00 | 9751.58 | 9757.17 | 9683.66 | 0 |
| 1776702600 | 9723.75 | 67.17 | 0.70 | 9658.39 | 9743.61 | 9610.67 | 0 |
| 1776443400 | 9656.58 | -67.98 | -0.70 | 9628.2 | 9664.79 | 9619.94 | 0 |
| 1776357000 | 9724.56 | 220.77 | 2.32 | 9576.47 | 9728.23 | 9574.52 | 0 |
| 1776270600 | 9503.79 | 54.25 | 0.57 | 9551.28 | 9595.55 | 9488.73 | 0 |
| 1776184200 | 9449.54 | 91.88 | 0.98 | 9438.67 | 9465.72 | 9357.25 | 0 |
| 1776097800 | 9357.66 | -69.11 | -0.73 | 9377.32 | 9377.94 | 9306.41 | 0 |
| 1775838600 | 9426.77 | 55.15 | 0.59 | 9404.81 | 9499 | 9404.81 | 0 |
| 1775752200 | 9371.62 | -82.24 | -0.87 | 9399.53 | 9427.31 | 9358.67 | 0 |
| 1775665800 | 9453.86 | 319.39 | 3.50 | 9304.29 | 9457.4 | 9304.29 | 0 |
| 1775579400 | 9134.47 | -9.37 | -0.10 | 9131.67 | 9143.35 | 9126.18 | 0 |
| 1775147400 | 9143.84 | -86.18 | -0.93 | 9208.23 | 9208.23 | 9079.14 | 0 |
| 1775061000 | 9230.02 | 206.99 | 2.29 | 9220.87 | 9270.69 | 9178.9599 | 0 |
| 1774974600 | 9023.03 | -44.14 | -0.49 | 9077.49 | 9139.06 | 8968.33 | 0 |
| 1774888200 | 9067.17 | -76.56 | -0.84 | 9009.36 | 9094.53 | 8947.14 | 0 |
| 1774632600 | 9143.73 | 50.54 | 0.56 | 9066.27 | 9203.22 | 9030.69 | 0 |
| 1774546200 | 9093.19 | -228.81 | -2.45 | 9289.05 | 9295.82 | 9092.2099 | 0 |
| 1774459800 | 9322 | 132.18 | 1.44 | 9266.8799 | 9344.08 | 9189.39 | 0 |
| 1774373400 | 9189.82 | 228.4 | 2.55 | 9058.47 | 9204.18 | 8972.55 | 0 |
| 1774287000 | 8961.42 | -298.28 | -3.22 | 9125.94 | 9125.94 | 8888.81 | 0 |
| 1774027800 | 9259.7 | -133.19 | -1.42 | 9308.26 | 9406.25 | 9226.25 | 0 |
| 1773941400 | 9392.89 | -259.14 | -2.68 | 9487.4 | 9495.05 | 9375.95 | 0 |
| 1773855000 | 9652.03 | 31.9 | 0.33 | 9620.86 | 9695.19 | 9556.24 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
