Hot Features
プレミアム
FTSE UK Index (WIGBR)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.52 | 3.08028182991 | 503.85 | 519.89 | 503.4 | 0 | 0 | IX |
| 4 | 7.67 | 1.49892515146 | 511.7 | 519.89 | 499.59 | 0 | 0 | IX |
| 12 | 1.4 | 0.270285923895 | 517.97 | 520.22 | 499.59 | 0 | 0 | IX |
| 26 | 5.42 | 1.05457729351 | 513.95 | 520.22 | 488.58 | 0 | 0 | IX |
| 52 | 58.8 | 12.7667889789 | 460.57 | 523.69 | 454.44 | 0 | 0 | IX |
| 156 | 75.61 | 17.0384892735 | 443.76 | 523.69 | 408.77 | 0 | 0 | IX |
| 260 | 72.43 | 16.2057546874 | 446.94 | 523.69 | 298.47 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 517.28 | 7.05 | 1.38 | 510.23 | 518.11 | 510.23 | 0 |
| 1732210200 | 510.23 | 4.5 | 0.89 | 505.73 | 510.39 | 504.55 | 0 |
| 1732123800 | 505.73 | -0.78 | -0.15 | 506.51 | 508.37 | 505.01 | 0 |
| 1732037400 | 506.51 | -0.64 | -0.13 | 507.15 | 509.44 | 503.4 | 0 |
| 1731951000 | 507.15 | 3.3 | 0.65 | 503.85 | 507.15 | 503.52 | 0 |
| 1731691800 | 503.85 | -0.6 | -0.12 | 504.45 | 505.47 | 501.81 | 0 |
| 1731605400 | 504.45 | 2.73 | 0.54 | 501.72 | 505.17 | 500.69 | 0 |
| 1731519000 | 501.72 | 0.72 | 0.14 | 501 | 503.16 | 499.59 | 0 |
| 1731432600 | 501 | -6.09 | -1.20 | 507.09 | 507.09 | 500.56 | 0 |
| 1731346200 | 507.09 | 3.38 | 0.67 | 503.71 | 508.51 | 503.71 | 0 |
| 1731087000 | 503.71 | -3.89 | -0.77 | 507.6 | 508.2 | 502.51 | 0 |
| 1731000600 | 507.6 | -1.38 | -0.27 | 508.98 | 511.1 | 507.6 | 0 |
| 1730914200 | 508.98 | 0.68 | 0.13 | 508.3 | 517.16 | 507.64 | 0 |
| 1730827800 | 508.3 | -0.62 | -0.12 | 508.92 | 510.82 | 506.64 | 0 |
| 1730741400 | 508.92 | 0.28 | 0.06 | 508.64 | 512.32 | 508.48 | 0 |
| 1730482200 | 508.64 | 3.86 | 0.76 | 504.78 | 510.12 | 504.56 | 0 |
| 1730395800 | 504.78 | -2.55 | -0.50 | 507.33 | 507.33 | 502.47 | 0 |
| 1730309400 | 507.33 | -2.52 | -0.49 | 509.85 | 509.85 | 506.05 | 0 |
| 1730223000 | 509.85 | -4.15 | -0.81 | 514 | 516.37 | 509.62 | 0 |
| 1730136600 | 514 | 2.3 | 0.45 | 511.7 | 514.44 | 509.16 | 0 |
| 1729873800 | 511.7 | -1.13 | -0.22 | 512.83 | 513.51 | 511.64 | 0 |
| 1729787400 | 512.83 | 0.44 | 0.09 | 512.39 | 517.17999 | 512.26 | 0 |
| 1729701000 | 512.39 | -2.54 | -0.49 | 514.92999 | 515.98 | 511.94 | 0 |
| 1729614600 | 514.92999 | -0.7 | -0.14 | 515.63 | 515.63 | 511.5 | 0 |
| 1729528200 | 515.63 | -2.46 | -0.47 | 518.09 | 520.13 | 515.63 | 0 |
| 1729269000 | 518.09 | -1.51 | -0.29 | 519.6 | 519.6 | 515.45 | 0 |
| 1729182600 | 519.6 | 3.45 | 0.67 | 516.15 | 520.22 | 515.84 | 0 |
| 1729096200 | 516.15 | 4.81 | 0.94 | 511.34 | 517.28 | 511.34 | 0 |
| 1729009800 | 511.34 | -2.53 | -0.49 | 513.87 | 514.02 | 510.9 | 0 |
| 1728923400 | 513.87 | 1.82 | 0.36 | 512.04999 | 513.87 | 510.54 | 0 |
| 1728664200 | 512.04999 | 1.25 | 0.24 | 510.8 | 512.66 | 509.29 | 0 |
| 1728577800 | 510.8 | -0.24 | -0.05 | 511.04 | 512.69 | 509.44 | 0 |
| 1728491400 | 511.04 | 3.45 | 0.68 | 507.59 | 511.08 | 507.59 | 0 |
| 1728405000 | 507.59 | -6.66 | -1.30 | 514.25 | 514.25 | 507.24 | 0 |
| 1728318600 | 514.25 | 1.61 | 0.31 | 512.64 | 515.34 | 511.6 | 0 |
| 1728059400 | 512.64 | -0.2 | -0.04 | 512.84 | 513.95 | 509.88 | 0 |
| 1727973000 | 512.84 | -0.72 | -0.14 | 513.55999 | 515.85 | 511.54 | 0 |
| 1727886600 | 513.55999 | 0.79 | 0.15 | 512.77 | 515.45 | 511.98 | 0 |
| 1727800200 | 512.77 | 2.33 | 0.46 | 510.44 | 513.76 | 509.92 | 0 |
| 1727713800 | 510.44 | -5.19 | -1.01 | 515.63 | 515.88 | 510.29 | 0 |
| 1727454600 | 515.63 | 1.81 | 0.35 | 513.82 | 516.5 | 513.72 | 0 |
| 1727368200 | 513.82 | 1.37 | 0.27 | 512.45 | 516 | 512.41 | 0 |
| 1727281800 | 512.45 | -0.19 | -0.04 | 512.64 | 514.89 | 510.09 | 0 |
| 1727195400 | 512.64 | 1.46 | 0.29 | 511.18 | 514.1 | 511.18 | 0 |
| 1727109000 | 511.18 | 1.56 | 0.31 | 509.62 | 511.63 | 508.55 | 0 |
| 1726849800 | 509.62 | -6.42 | -1.24 | 516.04 | 516.04 | 509.26 | 0 |
| 1726763400 | 516.04 | 4.98 | 0.97 | 511.06 | 518.64 | 511.06 | 0 |
| 1726677000 | 511.06 | -3.26 | -0.63 | 514.32 | 514.32 | 510.59 | 0 |
| 1726590600 | 514.32 | 2.47 | 0.48 | 511.85 | 516.36 | 511.85 | 0 |
| 1726504200 | 511.85 | 0.48 | 0.09 | 511.37 | 512.54999 | 509.76 | 0 |
| 1726245000 | 511.37 | 2.17 | 0.43 | 509.2 | 512.14 | 508.63 | 0 |
| 1726158600 | 509.2 | 3.2 | 0.63 | 506 | 512.64 | 506 | 0 |
| 1726072200 | 506 | -0.93 | -0.18 | 506.93 | 508.43 | 504.39 | 0 |
| 1725985800 | 506.93 | -3.81 | -0.75 | 510.74 | 510.74 | 506.26 | 0 |
| 1725899400 | 510.74 | 5.34 | 1.06 | 505.4 | 511 | 505.4 | 0 |
| 1725640200 | 505.4 | -3.38 | -0.66 | 508.78 | 510.5 | 504.61 | 0 |
| 1725553800 | 508.78 | -2.16 | -0.42 | 510.94 | 511.82 | 508.78 | 0 |
| 1725467400 | 510.94 | -2.5 | -0.49 | 513.44 | 513.44 | 508.34 | 0 |
| 1725381000 | 513.44 | -3.97 | -0.77 | 517.41 | 518.44 | 512.51 | 0 |
| 1725294600 | 517.41 | -0.56 | -0.11 | 517.97 | 518.32 | 516.62 | 0 |
| 1725035400 | 517.97 | 0.08 | 0.02 | 517.89 | 520.13 | 517.28 | 0 |
| 1724949000 | 517.89 | 2.32 | 0.45 | 515.57 | 518.49 | 515.24 | 0 |
| 1724862600 | 515.57 | -0.41 | -0.08 | 515.98 | 516.92999 | 514.36 | 0 |
| 1724776200 | 515.98 | 0.77 | 0.15 | 515.21 | 519.59 | 515.21 | 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
