Hot Features
プレミアム
FTSE Korea (WIKOR)
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 | 73.4 | 5.24023702434 | 1400.7 | 1485.08 | 1268.12 | 0 | 0 | IX |
| 4 | 224.71 | 17.9855769616 | 1249.39 | 1555.81 | 1188.38 | 0 | 0 | IX |
| 12 | 566.04 | 62.3350879898 | 908.06 | 1555.81 | 803.57 | 0 | 0 | IX |
| 26 | 845.89 | 134.65083332 | 628.21 | 1555.81 | 603.79 | 0 | 0 | IX |
| 52 | 1061.59 | 257.348912754 | 412.51 | 1555.81 | 409.17 | 0 | 0 | IX |
| 156 | 1087.57 | 281.367552325 | 386.53 | 1555.81 | 330.95 | 0 | 0 | IX |
| 260 | 994.39 | 207.289820933 | 479.71 | 1555.81 | 311.73 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 1474.1 | 74.87 | 5.35 | 1434.02 | 1485.08 | 1434.02 | 0 |
| 1781281800 | 1399.23 | 66.59 | 5.00 | 1375.03 | 1458.24 | 1375.03 | 0 |
| 1781195400 | 1332.64 | 4.89 | 0.37 | 1291.22 | 1346.41 | 1268.1199 | 0 |
| 1781109000 | 1327.75 | -73.47 | -5.24 | 1381.04 | 1381.04 | 1295.71 | 0 |
| 1781022600 | 1401.22 | 114.92 | 8.93 | 1294.25 | 1406.1 | 1294.25 | 0 |
| 1780936200 | 1286.3 | -121.47 | -8.63 | 1400.7 | 1400.7 | 1274.97 | 0 |
| 1780677000 | 1407.77 | -89.1 | -5.95 | 1466.45 | 1466.45 | 1388.14 | 0 |
| 1780590600 | 1496.8699 | -32.42 | -2.12 | 1512 | 1523.53 | 1485.27 | 0 |
| 1780504200 | 1529.29 | 0 | 0.00 | 1529.29 | 1529.29 | 1529.29 | 0 |
| 1780417800 | 1529.29 | 7.68 | 0.50 | 1540.6099 | 1555.81 | 1474.18 | 0 |
| 1780331400 | 1521.6099 | 67.88 | 4.67 | 1451.85 | 1535.33 | 1451.85 | 0 |
| 1780072200 | 1453.73 | 56.01 | 4.01 | 1401.58 | 1453.73 | 1401.58 | 0 |
| 1779985800 | 1397.72 | -6.64 | -0.47 | 1402.91 | 1412.24 | 1335.95 | 0 |
| 1779899400 | 1404.3599 | 42.1 | 3.09 | 1365.3599 | 1449.76 | 1365.3599 | 0 |
| 1779813000 | 1362.26 | 36.36 | 2.74 | 1354.4 | 1378.41 | 1354.4 | 0 |
| 1779467400 | 1325.9 | 1.38 | 0.10 | 1328.54 | 1334.63 | 1314.29 | 0 |
| 1779381000 | 1324.52 | 106.52 | 8.75 | 1251.31 | 1326.09 | 1251.31 | 0 |
| 1779294600 | 1218 | -7.64 | -0.62 | 1227.04 | 1235 | 1188.38 | 0 |
| 1779208200 | 1225.64 | -41.38 | -3.27 | 1255.07 | 1255.07 | 1201.89 | 0 |
| 1779121800 | 1267.02 | 11.23 | 0.89 | 1249.39 | 1291.3599 | 1199.82 | 0 |
| 1778862600 | 1255.79 | -88.23 | -6.56 | 1342.05 | 1354.92 | 1235.47 | 0 |
| 1778776200 | 1344.02 | 25.47 | 1.93 | 1322.44 | 1349.38 | 1320.17 | 0 |
| 1778689800 | 1318.55 | 39.03 | 3.05 | 1273.09 | 1320.76 | 1233.76 | 0 |
| 1778603400 | 1279.52 | -31.27 | -2.39 | 1332.97 | 1341.96 | 1242.05 | 0 |
| 1778517000 | 1310.79 | 66.06 | 5.31 | 1271.79 | 1326.93 | 1271.79 | 0 |
| 1778257800 | 1244.73 | 0.58 | 0.05 | 1232.8599 | 1247.67 | 1211.78 | 0 |
| 1778171400 | 1244.15 | 20.46 | 1.67 | 1239.1199 | 1252.58 | 1202.58 | 0 |
| 1778085000 | 1223.69 | 153.06 | 14.30 | 1160.02 | 1231.76 | 1160.02 | 0 |
| 1777998600 | 1070.63 | 0 | 0.00 | 1070.63 | 1070.63 | 1070.63 | 0 |
| 1777653000 | 1070.63 | 0 | 0.00 | 1070.63 | 1070.63 | 1070.63 | 0 |
| 1777566600 | 1070.63 | -17.09 | -1.57 | 1091.94 | 1100.8699 | 1070.63 | 0 |
| 1777480200 | 1087.72 | 8.62 | 0.80 | 1072.89 | 1090.63 | 1070.53 | 0 |
| 1777393800 | 1079.1 | 3.83 | 0.36 | 1076.13 | 1092.44 | 1075.44 | 0 |
| 1777307400 | 1075.27 | 26.85 | 2.56 | 1049.98 | 1083.47 | 1049.98 | 0 |
| 1777048200 | 1048.42 | -5.29 | -0.50 | 1054.38 | 1059.97 | 1036.07 | 0 |
| 1776961800 | 1053.71 | 12.56 | 1.21 | 1053.77 | 1069.74 | 1024.46 | 0 |
| 1776875400 | 1041.15 | 2 | 0.19 | 1041.34 | 1041.34 | 1041.15 | 0 |
| 1776789000 | 1039.15 | 28.25 | 2.79 | 1013.76 | 1039.28 | 1013.76 | 0 |
| 1776702600 | 1010.9 | 4.88 | 0.49 | 1003.39 | 1021.98 | 1003.26 | 0 |
| 1776443400 | 1006.02 | -7.55 | -0.74 | 1006.61 | 1008.92 | 1006 | 0 |
| 1776357000 | 1013.57 | 23.16 | 2.34 | 994.25 | 1014.68 | 994.25 | 0 |
| 1776270600 | 990.41 | 21.14 | 2.18 | 972.6 | 1007.1 | 972.6 | 0 |
| 1776184200 | 969.27 | 27.82 | 2.96 | 953.7 | 980.72 | 953.7 | 0 |
| 1776097800 | 941.45 | -9.29 | -0.98 | 942.39 | 945.46 | 927.2 | 0 |
| 1775838600 | 950.74 | 13.91 | 1.48 | 944.47 | 962.6 | 944.47 | 0 |
| 1775752200 | 936.83 | -19.12 | -2.00 | 950.98 | 952.25 | 932.91 | 0 |
| 1775665800 | 955.95 | 66.07 | 7.42 | 915 | 965.57 | 915 | 0 |
| 1775579400 | 889.88 | 52.03 | 6.21 | 880.17 | 905.91 | 876.71 | 0 |
| 1775147400 | 837.85 | -43.04 | -4.89 | 887.22 | 897.24 | 826.72 | 0 |
| 1775061000 | 880.89 | 76.21 | 9.47 | 842.44 | 887.01 | 842.44 | 0 |
| 1774974600 | 804.68 | -39.81 | -4.71 | 831.24 | 835.02 | 803.57 | 0 |
| 1774888200 | 844.49 | -27.46 | -3.15 | 847.44 | 847.68 | 824.37 | 0 |
| 1774632600 | 871.95 | -3.45 | -0.39 | 847.22 | 876.98 | 835.74 | 0 |
| 1774546200 | 875.4 | -33.15 | -3.65 | 898.11 | 899.2 | 873.36 | 0 |
| 1774459800 | 908.55 | 11.05 | 1.23 | 917.94 | 930 | 907.46 | 0 |
| 1774373400 | 897.5 | 25.29 | 2.90 | 880.61 | 913.16 | 872.03 | 0 |
| 1774287000 | 872.21 | -62.47 | -6.68 | 908.06 | 908.06 | 870.93 | 0 |
| 1774027800 | 934.68 | -2.28 | -0.24 | 944.36 | 945.79 | 932.32 | 0 |
| 1773941400 | 936.96 | -29.07 | -3.01 | 936.76 | 954.88 | 931.95 | 0 |
| 1773855000 | 966.03 | 51.9 | 5.68 | 936.5 | 967.64 | 936.19 | 0 |
| 1773768600 | 914.13 | 14.9 | 1.66 | 928.64 | 929.14 | 913.19 | 0 |
| 1773682200 | 899.23 | 16.23 | 1.84 | 887.83 | 900.9 | 879.34 | 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
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。
