Hot Features
プレミアム
FTSE Mexico (WIMEX)
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 | 2503.16 | 1.18670908205 | 210932.91 | 214172.24 | 203058.56 | 0 | 0 | IX |
| 4 | -2795.79 | -1.29295932616 | 216231.86 | 220935.65 | 203058.56 | 0 | 0 | IX |
| 12 | 11035.53 | 5.45232240981 | 202400.54 | 221720.73 | 198674.45 | 0 | 0 | IX |
| 26 | 14437.23 | 7.25493173729 | 198998.84 | 222592.87 | 192748.52 | 0 | 0 | IX |
| 52 | 32324.48 | 17.8478251999 | 181111.59 | 222592.87 | 172670.15 | 0 | 0 | IX |
| 156 | 39088.16 | 22.4196321023 | 174347.91 | 222592.87 | 153646.7 | 0 | 0 | IX |
| 260 | 51830.96 | 32.0725996845 | 161605.11 | 222592.87 | 143386.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 212793.37 | 5 | 2.83 | 210325.36 | 214172.24 | 210325.36 | 0 |
| 1781195400 | 206934.4 | 1 | 0.85 | 203691.09 | 207568.31 | 203691.09 | 0 |
| 1781109000 | 205198.64 | 1 | 0.88 | 205265.54 | 206481.37 | 204709.75 | 0 |
| 1781022600 | 203409.54 | -3 | -1.66 | 206010.68 | 208458.7 | 203058.56 | 0 |
| 1780936200 | 206833.36 | -756.24 | -0.36 | 207337.14 | 208126.43 | 205930.25 | 0 |
| 1780677000 | 207589.6 | -3 | -1.58 | 210932.91 | 210932.91 | 206619.54 | 0 |
| 1780590600 | 210921.32 | -3 | -1.85 | 213603.37 | 213603.37 | 210360.59 | 0 |
| 1780504200 | 214895.51 | -299.05 | -0.14 | 215462.66 | 215727.99 | 214270.5 | 0 |
| 1780417800 | 215194.56 | 2 | 1.06 | 213065.71 | 216446.65 | 213036.2 | 0 |
| 1780331400 | 212945.41 | 231.34 | 0.11 | 214527.42 | 214527.42 | 211663.37 | 0 |
| 1780072200 | 212714.07 | -3 | -1.75 | 215428.94 | 215470.75 | 211666.82 | 0 |
| 1779985800 | 216494.85 | -3 | -1.51 | 219665.04 | 219665.04 | 215048.77 | 0 |
| 1779899400 | 219824.69 | 3 | 1.77 | 216909.1 | 220935.65 | 216555.52 | 0 |
| 1779813000 | 215991.83 | 2 | 1.03 | 213735.37 | 216044.85 | 213256.8 | 0 |
| 1779467400 | 213788.9 | -385.55 | -0.18 | 213710.77 | 213987.77 | 212509.06 | 0 |
| 1779381000 | 214174.45 | -1 | -0.47 | 215157.31 | 215157.31 | 213372.57 | 0 |
| 1779294600 | 215183.88 | 1 | 0.51 | 214374.52 | 215676.34 | 213766.88 | 0 |
| 1779208200 | 214087.36 | 778.31 | 0.36 | 214076.97 | 214127.5 | 211778.45 | 0 |
| 1779121800 | 213309.05 | 1 | 0.48 | 212605.81 | 213863.88 | 212021.29 | 0 |
| 1778862600 | 212292.85 | -6 | -3.08 | 216231.86 | 216231.86 | 211859.44 | 0 |
| 1778776200 | 219033.17 | -743.44 | -0.34 | 219220.12 | 221529.15 | 217286.91 | 0 |
| 1778689800 | 219776.61 | 1 | 0.62 | 218797.87 | 221142.77 | 218624.55 | 0 |
| 1778603400 | 218431.11 | -1 | -0.52 | 219326.43 | 219641.2 | 217881.64 | 0 |
| 1778517000 | 219573.85 | -48.94 | -0.02 | 218193.39 | 220958.94 | 217925.75 | 0 |
| 1778257800 | 219622.79 | 1 | 0.60 | 218610 | 220501.84 | 218610 | 0 |
| 1778171400 | 218315.12 | 1 | 0.65 | 218235.63 | 220738.75 | 217840.7 | 0 |
| 1778085000 | 216915.66 | 2 | 1.11 | 214301.17 | 216988.67 | 214301.17 | 0 |
| 1777998600 | 214539.52 | 3 | 1.69 | 210376.49 | 214641.47 | 210376.49 | 0 |
| 1777653000 | 210968.61 | -78.49 | -0.04 | 210968.61 | 210968.61 | 210968.61 | 0 |
| 1777566600 | 211047.1 | 562.63 | 0.27 | 209833.92 | 212652.87 | 209833.92 | 0 |
| 1777480200 | 210484.47 | -322.24 | -0.15 | 210380.18 | 211405.4 | 209093.24 | 0 |
| 1777393800 | 210806.71 | -3 | -1.43 | 212549.63 | 212549.63 | 209343.6 | 0 |
| 1777307400 | 213864.98 | -2 | -1.36 | 216235.68 | 216235.68 | 213860.98 | 0 |
| 1777048200 | 216808.87 | 1 | 0.59 | 214291.16 | 217854.53 | 214291.16 | 0 |
| 1776961800 | 215533.28 | -34.27 | -0.02 | 214615.17 | 216582.79 | 214615.17 | 0 |
| 1776875400 | 215567.55 | 463.3 | 0.22 | 214514.12 | 216773.93 | 214514.12 | 0 |
| 1776789000 | 215104.25 | -1 | -0.90 | 218632.38 | 219745.27 | 214421.26 | 0 |
| 1776702600 | 217047.84 | 316.33 | 0.15 | 217570.17 | 217618.03 | 215907.02 | 0 |
| 1776443400 | 216731.51 | 1 | 0.84 | 215637.5 | 217399.47 | 215259.72 | 0 |
| 1776357000 | 214921 | -1 | -0.72 | 217411.88 | 217447.38 | 214489.57 | 0 |
| 1776270600 | 216482.4 | -259.09 | -0.12 | 215388.44 | 216603.02 | 214179.09 | 0 |
| 1776184200 | 216741.49 | -692.07 | -0.32 | 217176.2 | 218406.06 | 216740.15 | 0 |
| 1776097800 | 217433.56 | -2 | -1.19 | 218367.78 | 218503.55 | 217389.23 | 0 |
| 1775838600 | 220054.91 | -266.73 | -0.12 | 218853.87 | 220599.34 | 218853.87 | 0 |
| 1775752200 | 220321.64 | 599.78 | 0.27 | 218507.11 | 220589.88 | 218284.97 | 0 |
| 1775665800 | 219721.86 | 5 | 2.71 | 213470.93 | 221720.73 | 213470.93 | 0 |
| 1775579400 | 213918.71 | -1 | -0.58 | 214800.68 | 215315.61 | 213755.03 | 0 |
| 1775147400 | 215169.9 | 110.62 | 0.05 | 215169.9 | 215169.9 | 215169.9 | 0 |
| 1775061000 | 215059.28 | 2 | 1.39 | 213586.92 | 216596.49 | 213585.43 | 0 |
| 1774974600 | 212106.48 | 2 | 1.20 | 208687.42 | 212796.44 | 208687.42 | 0 |
| 1774888200 | 209596.32 | 974.63 | 0.47 | 207196.25 | 209865.65 | 207196.25 | 0 |
| 1774632600 | 208621.69 | -1 | -0.48 | 208367.21 | 209533.4 | 207308.39 | 0 |
| 1774546200 | 209621.74 | -273.84 | -0.13 | 211842.96 | 211842.96 | 208188.71 | 0 |
| 1774459800 | 209895.58 | 6 | 3.29 | 204428.98 | 209936.69 | 204428.98 | 0 |
| 1774373400 | 203206.07 | 3 | 1.74 | 199934.09 | 203593.07 | 199125.6 | 0 |
| 1774287000 | 199737.14 | 119.57 | 0.06 | 198995.97 | 201208.95 | 198995.97 | 0 |
| 1774027800 | 199617.57 | -983.87 | -0.49 | 202400.54 | 202561.13 | 198674.45 | 0 |
| 1773941400 | 200601.44 | -4 | -2.15 | 204228 | 204228 | 200180.31 | 0 |
| 1773855000 | 205008.42 | 241.52 | 0.12 | 205338.49 | 205338.49 | 203833.51 | 0 |
| 1773768600 | 204766.9 | 235.35 | 0.12 | 203395.44 | 206608.04 | 203395.44 | 0 |
| 1773682200 | 204531.55 | 165.71 | 0.08 | 204531.55 | 204531.55 | 204531.55 | 0 |
| 1773423000 | 204365.84 | -281.65 | -0.14 | 204501.25 | 205720.96 | 203627.17 | 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。
