Hot Features
プレミアム
FTSE Colombia Index (WICOL)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | -213.53 | -4.71447748408 | 4529.24 | 4529.24 | 4157.89 | 0 | 0 | IX |
| 4 | 92.75 | 2.19632674712 | 4222.96 | 4563.48 | 4157.89 | 0 | 0 | IX |
| 12 | 509.54 | 13.3872107657 | 3806.17 | 4563.48 | 3653.16 | 0 | 0 | IX |
| 26 | 637.25 | 17.3238257314 | 3678.46 | 4563.48 | 3545.13 | 0 | 0 | IX |
| 52 | 562.54 | 14.9883964755 | 3753.17 | 4563.48 | 3519.11 | 0 | 0 | IX |
| 156 | -594.31 | -12.1040240162 | 4910.02 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | -633.36 | -12.7975559044 | 4949.07 | 5400.09 | 2545.02 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4236.96 | -176.18 | -3.99 | 4280.85 | 4280.85 | 4157.89 | 0 |
| 1741023000 | 4413.14 | 19.01 | 0.43 | 4388.4399 | 4413.14 | 4377.37 | 0 |
| 1740763800 | 4394.13 | -37.54 | -0.85 | 4405.72 | 4411.36 | 4361.22 | 0 |
| 1740677400 | 4431.67 | -59.25 | -1.32 | 4474.05 | 4484.91 | 4417.47 | 0 |
| 1740591000 | 4490.92 | -39.15 | -0.86 | 4529.24 | 4529.24 | 4477.83 | 0 |
| 1740504600 | 4530.07 | 34.04 | 0.76 | 4534.25 | 4543.61 | 4499.59 | 0 |
| 1740418200 | 4496.03 | -24.97 | -0.55 | 4499.71 | 4504.41 | 4470 | 0 |
| 1740159000 | 4521 | 9 | 0.20 | 4537.66 | 4537.66 | 4481.96 | 0 |
| 1740072600 | 4512 | 88.62 | 2.00 | 4451.45 | 4563.4799 | 4451.45 | 0 |
| 1739986200 | 4423.38 | 58.08 | 1.33 | 4393.31 | 4424.49 | 4375.58 | 0 |
| 1739899800 | 4365.3 | 6.78 | 0.16 | 4363.78 | 4385.67 | 4330.93 | 0 |
| 1739813400 | 4358.52 | 67.98 | 1.58 | 4311.53 | 4364.16 | 4296.03 | 0 |
| 1739554200 | 4290.54 | 33 | 0.78 | 4263.01 | 4293.21 | 4263.01 | 0 |
| 1739467800 | 4257.54 | 20.8 | 0.49 | 4227.38 | 4257.54 | 4210.68 | 0 |
| 1739381400 | 4236.74 | -9.98 | -0.24 | 4262.02 | 4273.59 | 4231.78 | 0 |
| 1739295000 | 4246.72 | 31.14 | 0.74 | 4229.18 | 4268.59 | 4229.18 | 0 |
| 1739208600 | 4215.58 | 26.47 | 0.63 | 4182.3 | 4225.61 | 4182.3 | 0 |
| 1738949400 | 4189.11 | -12.05 | -0.29 | 4217.41 | 4226.8 | 4180.86 | 0 |
| 1738863000 | 4201.16 | 13.38 | 0.32 | 4168.1899 | 4221.71 | 4168.1899 | 0 |
| 1738776600 | 4187.78 | -1.84 | -0.04 | 4222.96 | 4222.96 | 4178.46 | 0 |
| 1738690200 | 4189.62 | 32.67 | 0.79 | 4156 | 4200.9399 | 4143.38 | 0 |
| 1738603800 | 4156.95 | -107.85 | -2.53 | 4197.62 | 4197.62 | 4131.9799 | 0 |
| 1738344600 | 4264.8 | 67.78 | 1.61 | 4261.83 | 4275.7 | 4211.8 | 0 |
| 1738258200 | 4197.02 | 86.56 | 2.11 | 4164.84 | 4245.5 | 4164.84 | 0 |
| 1738171800 | 4110.46 | 91.71 | 2.28 | 4026.05 | 4114.84 | 4026.05 | 0 |
| 1738085400 | 4018.75 | 141.19 | 3.64 | 3895.41 | 4061.41 | 3895.41 | 0 |
| 1737999000 | 3877.56 | 70.13 | 1.84 | 3812.74 | 3900.6 | 3784.15 | 0 |
| 1737739800 | 3807.43 | 64.21 | 1.72 | 3765.77 | 3808.32 | 3762.77 | 0 |
| 1737653400 | 3743.22 | 15.14 | 0.41 | 3709.53 | 3746.11 | 3698.53 | 0 |
| 1737567000 | 3728.08 | -26.65 | -0.71 | 3759.19 | 3759.19 | 3717.8 | 0 |
| 1737480600 | 3754.73 | -16.49 | -0.44 | 3755.43 | 3755.62 | 3726.79 | 0 |
| 1737394200 | 3771.22 | -10.63 | -0.28 | 3774.78 | 3785.06 | 3767.74 | 0 |
| 1737135000 | 3781.85 | 6.25 | 0.17 | 3794.87 | 3809.11 | 3780.63 | 0 |
| 1737048600 | 3775.6 | -19.3 | -0.51 | 3797.8 | 3823.68 | 3775.6 | 0 |
| 1736962200 | 3794.9 | -3.2 | -0.08 | 3791.48 | 3823.6 | 3787.26 | 0 |
| 1736875800 | 3798.1 | -14.01 | -0.37 | 3812.43 | 3812.43 | 3787.76 | 0 |
| 1736789400 | 3812.11 | -24.03 | -0.63 | 3819.18 | 3839.71 | 3789.77 | 0 |
| 1736530200 | 3836.14 | 20.34 | 0.53 | 3829.61 | 3858.9 | 3829.61 | 0 |
| 1736443800 | 3815.8 | -32.79 | -0.85 | 3833.85 | 3841.81 | 3815.8 | 0 |
| 1736357400 | 3848.59 | -0.41 | -0.01 | 3866.14 | 3882.06 | 3848.59 | 0 |
| 1736271000 | 3849 | 92.66 | 2.47 | 3756.34 | 3853.45 | 3756.34 | 0 |
| 1736184600 | 3756.34 | -7.46 | -0.20 | 3756.34 | 3756.34 | 3756.34 | 0 |
| 1735925400 | 3763.8 | -3.68 | -0.10 | 3786.28 | 3786.28 | 3745.18 | 0 |
| 1735839000 | 3767.48 | 66.56 | 1.80 | 3700.92 | 3782.24 | 3700.92 | 0 |
| 1735666200 | 3700.92 | 2.82 | 0.08 | 3700.92 | 3700.92 | 3700.92 | 0 |
| 1735579800 | 3698.1 | -10.85 | -0.29 | 3688.97 | 3704.41 | 3683.7 | 0 |
| 1735320600 | 3708.95 | 2.24 | 0.06 | 3720.37 | 3729.43 | 3698.42 | 0 |
| 1735061400 | 3706.71 | -10.5 | -0.28 | 3749.71 | 3749.71 | 3697.24 | 0 |
| 1734975000 | 3717.21 | 12.84 | 0.35 | 3676.75 | 3720.11 | 3660.67 | 0 |
| 1734715800 | 3704.37 | 30.81 | 0.84 | 3679.41 | 3714.8 | 3653.16 | 0 |
| 1734629400 | 3673.56 | -35.88 | -0.97 | 3661.5 | 3707.75 | 3661.5 | 0 |
| 1734543000 | 3709.44 | -15.48 | -0.42 | 3711.16 | 3746.35 | 3703.95 | 0 |
| 1734456600 | 3724.92 | -37.43 | -0.99 | 3729.1 | 3729.1 | 3693.57 | 0 |
| 1734370200 | 3762.35 | -17.3 | -0.46 | 3776.12 | 3776.12 | 3754.99 | 0 |
| 1734111000 | 3779.65 | -14.43 | -0.38 | 3799.15 | 3805.56 | 3773.04 | 0 |
| 1734024600 | 3794.08 | -23.37 | -0.61 | 3802.13 | 3802.13 | 3774.5 | 0 |
| 1733938200 | 3817.45 | 13.3 | 0.35 | 3806.17 | 3827 | 3781.92 | 0 |
| 1733851800 | 3804.15 | 12.02 | 0.32 | 3779.61 | 3823.19 | 3775.04 | 0 |
| 1733765400 | 3792.13 | 35.97 | 0.96 | 3750.06 | 3804.81 | 3750.06 | 0 |
| 1733506200 | 3756.16 | -19.78 | -0.52 | 3802.22 | 3802.22 | 3756.16 | 0 |
| 1733419800 | 3775.94 | 9.45 | 0.25 | 3748.46 | 3788.81 | 3748.46 | 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
