Hot Features
プレミアム
FTSE Mexico Index (WIMEX)
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 | -5231.12 | -3.23562818085 | 161672.47 | 162842.59 | 154797.01 | 0 | 0 | IX |
| 4 | -2404.71 | -1.51386191134 | 158846.06 | 164943.75 | 154797.01 | 0 | 0 | IX |
| 12 | -13359.91 | -7.86796870647 | 169801.26 | 170595.56 | 154797.01 | 0 | 0 | IX |
| 26 | -12719.34 | -7.5190873246 | 169160.69 | 175413.73 | 154797.01 | 0 | 0 | IX |
| 52 | -28276.42 | -15.3079045941 | 184717.77 | 188463.53 | 154797.01 | 0 | 0 | IX |
| 156 | -10683.43 | -6.39248709856 | 167124.78 | 188463.53 | 143386.6 | 0 | 0 | IX |
| 260 | 14899.14 | 10.5262875294 | 141542.21 | 188463.53 | 103438.33 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 156267.59 | 68.97 | 0.04 | 154993.1 | 156482.01 | 154797.01 | 0 |
| 1734629400 | 156198.62 | -3 | -1.98 | 157302.93 | 159341.1 | 156087.29 | 0 |
| 1734543000 | 159351.59 | -122.83 | -0.08 | 158883.51 | 159524.07 | 157817.92 | 0 |
| 1734456600 | 159474.42 | -2 | -1.67 | 160388.01 | 160388.01 | 159236.29 | 0 |
| 1734370200 | 162183.56 | 217.55 | 0.13 | 162842.59 | 162842.59 | 161775.26 | 0 |
| 1734111000 | 161966.01 | 293.54 | 0.18 | 161672.47 | 162779.09 | 160961.01 | 0 |
| 1734024600 | 161672.47 | 89.98 | 0.06 | 161672.47 | 161672.47 | 161672.47 | 0 |
| 1733938200 | 161582.49 | -782.93 | -0.48 | 161733.84 | 161733.84 | 160636.46 | 0 |
| 1733851800 | 162365.42 | -1 | -1.09 | 164295.44 | 164295.44 | 161995.79 | 0 |
| 1733765400 | 164158.03 | 1 | 1.06 | 161896.78 | 164943.75 | 161896.78 | 0 |
| 1733506200 | 162437.72 | -653.81 | -0.40 | 163005.93 | 163178.96 | 161705.47 | 0 |
| 1733419800 | 163091.53 | 1 | 0.74 | 161832.76 | 163226.7 | 161306.76 | 0 |
| 1733333400 | 161895.9 | 1 | 0.66 | 160565.54 | 162070.99 | 160381.04 | 0 |
| 1733247000 | 160838.4 | 1 | 1.10 | 159167.91 | 161005.29 | 159167.91 | 0 |
| 1733160600 | 159089.73 | 260.55 | 0.16 | 157370.29 | 159389.28 | 157370.29 | 0 |
| 1732901400 | 158829.18 | 949.33 | 0.60 | 157779.69 | 158997.59 | 156230.93 | 0 |
| 1732815000 | 157879.85 | 282.06 | 0.18 | 157167.71 | 158194.54 | 157029.73 | 0 |
| 1732728600 | 157597.79 | -291.77 | -0.18 | 157207.7 | 158258.29 | 156850.38 | 0 |
| 1732642200 | 157889.56 | -1 | -0.75 | 158566.5 | 158979.71 | 156726.47 | 0 |
| 1732555800 | 159078.82 | 600.62 | 0.38 | 159324 | 160768.35 | 158911.28 | 0 |
| 1732296600 | 158478.2 | -1 | -0.83 | 158846.06 | 159372.99 | 157810.07 | 0 |
| 1732210200 | 159800.87 | 937.33 | 0.59 | 158947.45 | 160219.78 | 158698.51 | 0 |
| 1732123800 | 158863.54 | -1 | -0.99 | 158968.75 | 159483.22 | 158726.88 | 0 |
| 1732037400 | 160449.7 | 461.64 | 0.29 | 159988.06 | 160765.72 | 159267.34 | 0 |
| 1731951000 | 159988.06 | -335.2 | -0.21 | 159988.06 | 159988.06 | 159988.06 | 0 |
| 1731691800 | 160323.26 | -27.45 | -0.02 | 160597.51 | 161434.81 | 160237.69 | 0 |
| 1731605400 | 160350.71 | -1 | -0.76 | 161450.35 | 161892.15 | 160320.21 | 0 |
| 1731519000 | 161586.06 | -676.62 | -0.42 | 162479.01 | 162494.51 | 161370.88 | 0 |
| 1731432600 | 162262.68 | -1 | -0.91 | 163532.67 | 163617.79 | 162153.35 | 0 |
| 1731346200 | 163755.04 | -300.74 | -0.18 | 164656.48 | 164746.89 | 163354.24 | 0 |
| 1731087000 | 164055.78 | -2 | -1.66 | 166166.7 | 166166.7 | 163158.41 | 0 |
| 1731000600 | 166816.6 | 4 | 2.49 | 164807.31 | 166831.56 | 164416.29 | 0 |
| 1730914200 | 162771.25 | 762.29 | 0.47 | 162396.12 | 162888.21 | 158157.57 | 0 |
| 1730827800 | 162008.96 | -493.1 | -0.30 | 162690.79 | 162845.51 | 160582.06 | 0 |
| 1730741400 | 162502.06 | 542.77 | 0.34 | 161714.16 | 163571.25 | 161199.53 | 0 |
| 1730482200 | 161959.29 | 383.25 | 0.24 | 161575.5 | 162436.28 | 161355.07 | 0 |
| 1730395800 | 161576.04 | -988.64 | -0.61 | 162232.82 | 162473.53 | 161256.73 | 0 |
| 1730309400 | 162564.68 | -1 | -0.97 | 163115.23 | 163315.6 | 161956.6 | 0 |
| 1730223000 | 164149.19 | -655.2 | -0.40 | 165238.82 | 165651.82 | 163910.07 | 0 |
| 1730136600 | 164804.39 | -349.34 | -0.21 | 164858.56 | 165730.23 | 164165.32 | 0 |
| 1729873800 | 165153.73 | -344.66 | -0.21 | 165023.71 | 166192.39 | 165023.71 | 0 |
| 1729787400 | 165498.39 | -859.17 | -0.52 | 166402.94 | 167077.18 | 165381.5 | 0 |
| 1729701000 | 166357.56 | 146.92 | 0.09 | 166874.23 | 167193.94 | 165685.4 | 0 |
| 1729614600 | 166210.64 | -1 | -0.77 | 168346.75 | 168346.75 | 165348.1 | 0 |
| 1729528200 | 167503.49 | -942.51 | -0.56 | 168956.64 | 169277.64 | 167378.18 | 0 |
| 1729269000 | 168446 | 749.03 | 0.45 | 167222.96 | 168451.9 | 166897.68 | 0 |
| 1729182600 | 167696.97 | 329.01 | 0.20 | 167344.6 | 167772.72 | 166789.67 | 0 |
| 1729096200 | 167367.96 | 923.64 | 0.55 | 167208.6 | 167752.72 | 166501.18 | 0 |
| 1729009800 | 166444.32 | -14.18 | -0.01 | 165852.06 | 166548.4 | 165523.89 | 0 |
| 1728923400 | 166458.5 | -787.78 | -0.47 | 167126.92 | 167126.92 | 165364.25 | 0 |
| 1728664200 | 167246.28 | 1 | 0.73 | 167086.38 | 167389.47 | 166513.01 | 0 |
| 1728577800 | 166041.07 | -835.27 | -0.50 | 165425.9 | 167222.79 | 165045.6 | 0 |
| 1728491400 | 166876.34 | 1 | 1.09 | 165041.69 | 167245.57 | 164900.1 | 0 |
| 1728405000 | 165084.79 | -3 | -1.81 | 166178.19 | 166348.94 | 164572.71 | 0 |
| 1728318600 | 168123.38 | -234.6 | -0.14 | 168312.35 | 169662.43 | 167788.14 | 0 |
| 1728059400 | 168357.98 | 2 | 1.54 | 164887.71 | 168596.38 | 164887.71 | 0 |
| 1727973000 | 165805.76 | -1 | -1.16 | 166503.26 | 166503.26 | 164498.79 | 0 |
| 1727886600 | 167745.12 | 1 | 0.72 | 166551.59 | 167823.3 | 164134.67 | 0 |
| 1727800200 | 166551.59 | -214.98 | -0.13 | 166551.59 | 166551.59 | 166551.59 | 0 |
| 1727713800 | 166766.57 | -2 | -1.22 | 167473.7 | 167607.12 | 166365.62 | 0 |
| 1727454600 | 168824.12 | -1 | -0.87 | 169801.26 | 170595.56 | 168824.12 | 0 |
| 1727368200 | 170309.14 | 1 | 0.61 | 168412.99 | 171573.68 | 168412.99 | 0 |
| 1727281800 | 169281.68 | 1 | 0.65 | 169778.07 | 169778.07 | 168696.41 | 0 |
| 1727195400 | 168183.27 | 2 | 1.75 | 165619.09 | 169067.08 | 165619.09 | 0 |
| 1727109000 | 165291.78 | -1 | -0.88 | 164907.26 | 165318.38 | 164016.94 | 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
