Hot Features
プレミアム
FTSE Hungary (WIHUN)
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 | -101.06 | -0.937388983036 | 10781.01 | 10834.06 | 10465.25 | 0 | 0 | IX |
| 4 | -40.42 | -0.377039225325 | 10720.37 | 10990.78 | 10430.34 | 0 | 0 | IX |
| 12 | 891.64 | 9.10923336102 | 9788.31 | 11785.13 | 9441.33 | 0 | 0 | IX |
| 26 | 1907.8 | 21.7483741158 | 8772.15 | 11785.13 | 8753.56 | 0 | 0 | IX |
| 52 | 3169.28 | 42.1970343525 | 7510.67 | 11785.13 | 7202.78 | 0 | 0 | IX |
| 156 | 6559.67 | 159.204471541 | 4120.28 | 11785.13 | 4108.9 | 0 | 0 | IX |
| 260 | 5891.82 | 123.05054374 | 4788.13 | 11785.13 | 3056.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 10537.28 | -74.51 | -0.70 | 10611.79 | 10651.84 | 10465.25 | 0 |
| 1781022600 | 10611.79 | -37.18 | -0.35 | 10648.97 | 10739.6 | 10595.09 | 0 |
| 1780936200 | 10648.97 | -38.28 | -0.36 | 10687.25 | 10726.3 | 10601.98 | 0 |
| 1780677000 | 10687.25 | 6.45 | 0.06 | 10680.8 | 10834.06 | 10654.27 | 0 |
| 1780590600 | 10680.8 | -100.21 | -0.93 | 10781.01 | 10828.38 | 10666.2 | 0 |
| 1780504200 | 10781.01 | -209.77 | -1.91 | 10990.78 | 10990.78 | 10781.01 | 0 |
| 1780417800 | 10990.78 | 215.64 | 2.00 | 10775.14 | 10990.78 | 10775.14 | 0 |
| 1780331400 | 10775.14 | -115.38 | -1.06 | 10890.52 | 10953.45 | 10775.14 | 0 |
| 1780072200 | 10890.52 | 284.5 | 2.68 | 10606.02 | 10936.98 | 10606.02 | 0 |
| 1779985800 | 10606.02 | -57.7 | -0.54 | 10663.72 | 10674.27 | 10516.25 | 0 |
| 1779899400 | 10663.72 | 73.55 | 0.69 | 10590.17 | 10750.43 | 10551.16 | 0 |
| 1779813000 | 10590.17 | 138.56 | 1.33 | 10451.61 | 10670.93 | 10451.61 | 0 |
| 1779467400 | 10451.61 | -56.07 | -0.53 | 10507.68 | 10631.3 | 10430.34 | 0 |
| 1779381000 | 10507.68 | -254.58 | -2.37 | 10762.26 | 10762.26 | 10507.68 | 0 |
| 1779294600 | 10762.26 | 27.28 | 0.25 | 10734.98 | 10779.76 | 10664.53 | 0 |
| 1779208200 | 10734.98 | -47.05 | -0.44 | 10782.03 | 10877.28 | 10714.73 | 0 |
| 1779121800 | 10782.03 | 8.73 | 0.08 | 10773.3 | 10836.38 | 10644.17 | 0 |
| 1778862600 | 10773.3 | -134.16 | -1.23 | 10907.46 | 10907.46 | 10704.67 | 0 |
| 1778776200 | 10907.46 | 187.09 | 1.75 | 10720.37 | 10958.79 | 10708.05 | 0 |
| 1778689800 | 10720.37 | -150.99 | -1.39 | 10871.36 | 10974.98 | 10714.47 | 0 |
| 1778603400 | 10871.36 | -195.21 | -1.76 | 11066.57 | 11066.57 | 10871.36 | 0 |
| 1778517000 | 11066.57 | 32.76 | 0.30 | 11033.81 | 11143.47 | 10936.93 | 0 |
| 1778257800 | 11033.81 | -101.37 | -0.91 | 11135.18 | 11142.79 | 10893.33 | 0 |
| 1778171400 | 11135.18 | -72.86 | -0.65 | 11208.04 | 11285.28 | 11135.18 | 0 |
| 1778085000 | 11208.04 | 17.91 | 0.16 | 11190.13 | 11403.09 | 11190.13 | 0 |
| 1777998600 | 11190.13 | 215.3 | 1.96 | 10961.36 | 11198.52 | 10961.36 | 0 |
| 1777653000 | 10974.83 | 0 | 0.00 | 10974.83 | 10974.83 | 10974.83 | 0 |
| 1777566600 | 10974.83 | 51.57 | 0.47 | 10923.26 | 11069.77 | 10846.88 | 0 |
| 1777480200 | 10923.26 | -29.29 | -0.27 | 10952.55 | 11052.42 | 10923.26 | 0 |
| 1777393800 | 10952.55 | 0.56 | 0.01 | 10951.99 | 11048.08 | 10926.51 | 0 |
| 1777307400 | 10951.99 | -13.72 | -0.13 | 10965.71 | 11136.14 | 10947.04 | 0 |
| 1777048200 | 10965.71 | -25.7 | -0.23 | 10991.41 | 11023.76 | 10891.04 | 0 |
| 1776961800 | 10991.41 | -154.87 | -1.39 | 11146.28 | 11173.63 | 10985.72 | 0 |
| 1776875400 | 11146.28 | -33.55 | -0.30 | 11179.83 | 11336.02 | 11119.45 | 0 |
| 1776789000 | 11179.83 | -151.45 | -1.34 | 11331.28 | 11392.23 | 11179.83 | 0 |
| 1776702600 | 11331.28 | -224.9 | -1.95 | 11556.18 | 11556.18 | 11331.28 | 0 |
| 1776443400 | 11556.18 | 284.07 | 2.52 | 11272.11 | 11601.48 | 11236.62 | 0 |
| 1776357000 | 11272.11 | -258.15 | -2.24 | 11530.26 | 11596.58 | 11269.74 | 0 |
| 1776270600 | 11530.26 | 57.97 | 0.51 | 11472.29 | 11638.55 | 11472.29 | 0 |
| 1776184200 | 11472.29 | -109.4 | -0.94 | 11581.69 | 11785.13 | 11409.08 | 0 |
| 1776097800 | 11581.69 | 704.85 | 6.48 | 10876.84 | 11581.69 | 10876.84 | 0 |
| 1775838600 | 10876.84 | 494.39 | 4.76 | 10382.45 | 10876.84 | 10382.45 | 0 |
| 1775752200 | 10382.45 | -153.99 | -1.46 | 10536.44 | 10536.44 | 10283.53 | 0 |
| 1775665800 | 10536.44 | 408.4 | 4.03 | 10128.04 | 10546.45 | 10109.19 | 0 |
| 1775579400 | 10128.04 | 193.34 | 1.95 | 9934.7 | 10219.34 | 9934.7 | 0 |
| 1775147400 | 9934.7 | -63.78 | -0.64 | 9998.48 | 9998.48 | 9700.34 | 0 |
| 1775061000 | 9998.48 | 348.86 | 3.62 | 9649.62 | 10160.03 | 9649.62 | 0 |
| 1774974600 | 9649.62 | 72.92 | 0.76 | 9576.7 | 9749.03 | 9576.7 | 0 |
| 1774888200 | 9576.7 | -112.83 | -1.16 | 9689.53 | 9784.48 | 9499.6299 | 0 |
| 1774632600 | 9689.53 | -71.17 | -0.73 | 9760.7 | 9786.53 | 9619.24 | 0 |
| 1774546200 | 9760.7 | -154.63 | -1.56 | 9915.33 | 9915.33 | 9760.7 | 0 |
| 1774459800 | 9915.33 | 163.44 | 1.68 | 9751.89 | 9971.3 | 9751.89 | 0 |
| 1774373400 | 9751.89 | -29.95 | -0.31 | 9781.84 | 9822.67 | 9642.32 | 0 |
| 1774287000 | 9781.84 | 54.84 | 0.56 | 9727 | 9830.57 | 9441.33 | 0 |
| 1774027800 | 9727 | -14.79 | -0.15 | 9741.79 | 9964.94 | 9725.59 | 0 |
| 1773941400 | 9741.79 | -46.52 | -0.48 | 9788.31 | 9840.55 | 9648.33 | 0 |
| 1773855000 | 9788.31 | -1.17 | -0.01 | 9789.48 | 10000.95 | 9760.9 | 0 |
| 1773768600 | 9789.48 | 194.72 | 2.03 | 9594.76 | 9908.59 | 9576.06 | 0 |
| 1773682200 | 9594.76 | -66.24 | -0.69 | 9661 | 9693.86 | 9553.54 | 0 |
| 1773423000 | 9661 | -14.79 | -0.15 | 9675.79 | 9760.92 | 9557.64 | 0 |
| 1773336600 | 9675.79 | -133.21 | -1.36 | 9809 | 9884.64 | 9662.58 | 0 |
| 1773250200 | 9809 | -206.62 | -2.06 | 10015.62 | 10016.86 | 9782.81 | 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。
