
FTSE New Zealand Index (WINZL)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.48 | -6.15501519757 | 105.28 | 105.39 | 98.8 | 0 | 0 | IX |
4 | -5.4 | -5.18234165067 | 104.2 | 105.39 | 98.8 | 0 | 0 | IX |
12 | -6.74 | -6.38620428274 | 105.54 | 107.43 | 98.8 | 0 | 0 | IX |
26 | -3.54 | -3.45905804182 | 102.34 | 107.43 | 98.63 | 0 | 0 | IX |
52 | 0.96 | 0.981193785773 | 97.84 | 107.43 | 96.9 | 0 | 0 | IX |
156 | -2.87 | -2.82285826694 | 101.67 | 107.43 | 88.19 | 0 | 0 | IX |
260 | -17.67 | -15.1712887439 | 116.47 | 131.2 | 87.01 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 100.37 | -1.72 | -1.68 | 100.06 | 100.79 | 99.96 | 0 |
1740159000 | 102.09 | -1.17 | -1.13 | 102.52 | 102.89 | 102.09 | 0 |
1740072600 | 103.26 | -1.31 | -1.25 | 103.93 | 104.2 | 103.25 | 0 |
1739986200 | 104.57 | -0.22 | -0.21 | 104.64 | 105.21 | 104.48 | 0 |
1739899800 | 104.79 | -0.18 | -0.17 | 105.28 | 105.39 | 104.36 | 0 |
1739813400 | 104.97 | 0.79 | 0.76 | 104.93 | 105.07 | 104.74 | 0 |
1739554200 | 104.18 | 0.84 | 0.81 | 103.89 | 104.18 | 103.5 | 0 |
1739467800 | 103.34 | -0.06 | -0.06 | 103.26 | 103.34 | 102.98 | 0 |
1739381400 | 103.4 | -0.14 | -0.14 | 103.29 | 103.56 | 103.02 | 0 |
1739295000 | 103.54 | 0.39 | 0.38 | 103.38 | 103.57 | 103.17 | 0 |
1739208600 | 103.15 | -0.19 | -0.18 | 102.81 | 103.27 | 102.8 | 0 |
1738949400 | 103.34 | 0.66 | 0.64 | 102.74 | 103.34 | 102.71 | 0 |
1738863000 | 102.68 | 0 | 0.00 | 102.68 | 102.68 | 102.68 | 0 |
1738776600 | 102.68 | -0.86 | -0.83 | 102.75 | 102.83 | 102.45 | 0 |
1738690200 | 103.54 | 0.87 | 0.85 | 103.37 | 103.54 | 102.57 | 0 |
1738603800 | 102.67 | -1.88 | -1.80 | 102.72 | 102.83 | 102.12 | 0 |
1738344600 | 104.55 | 0.58 | 0.56 | 104.24 | 104.6 | 104.06 | 0 |
1738258200 | 103.97 | -0.74 | -0.71 | 104.33 | 104.39 | 103.64 | 0 |
1738171800 | 104.71 | 0.37 | 0.35 | 104.33 | 104.71 | 104.25 | 0 |
1738085400 | 104.34 | -0.72 | -0.69 | 104.2 | 104.72 | 104.12 | 0 |
1737999000 | 105.06 | -0.23 | -0.22 | 104.44 | 105.32 | 104.35 | 0 |
1737739800 | 105.29 | -0.35 | -0.33 | 105.44 | 105.61 | 104.97 | 0 |
1737653400 | 105.64 | 0.54 | 0.51 | 105.58 | 105.73 | 105.32 | 0 |
1737567000 | 105.1 | -0.35 | -0.33 | 105.44 | 105.79 | 105.1 | 0 |
1737480600 | 105.45 | -0.45 | -0.42 | 106.05 | 106.23 | 105.14 | 0 |
1737394200 | 105.9 | -0.25 | -0.24 | 105.65 | 105.9 | 105.53 | 0 |
1737135000 | 106.15 | 1.44 | 1.38 | 105.39 | 106.15 | 105.23 | 0 |
1737048600 | 104.71 | 0.28 | 0.27 | 104.54 | 104.71 | 104.32 | 0 |
1736962200 | 104.43 | 0.51 | 0.49 | 104.14 | 104.58 | 103.78 | 0 |
1736875800 | 103.92 | 0.19 | 0.18 | 103.81 | 103.92 | 103.55 | 0 |
1736789400 | 103.73 | 0 | 0.00 | 103.73 | 103.73 | 103.73 | 0 |
1736530200 | 103.73 | -0.47 | -0.45 | 103.83 | 103.83 | 103.73 | 0 |
1736443800 | 104.2 | -1.08 | -1.03 | 104.38 | 104.38 | 104.2 | 0 |
1736357400 | 105.28 | 0.06 | 0.06 | 104.92 | 105.28 | 104.92 | 0 |
1736271000 | 105.22 | -0.31 | -0.29 | 105.15 | 105.22 | 105.15 | 0 |
1736184600 | 105.53 | -0.03 | -0.03 | 105.42 | 105.53 | 105.42 | 0 |
1735925400 | 105.56 | -0.69 | -0.65 | 105.13 | 105.56 | 105.13 | 0 |
1735839000 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
1735666200 | 106.25 | -1.18 | -1.10 | 106.25 | 106.25 | 106.25 | 0 |
1735579800 | 107.43 | 0.65 | 0.61 | 106.51 | 107.43 | 106.51 | 0 |
1735320600 | 106.78 | 1.27 | 1.20 | 106.36 | 106.78 | 106.36 | 0 |
1735061400 | 105.51 | 0.9 | 0.86 | 105.51 | 105.51 | 105.51 | 0 |
1734975000 | 104.61 | 0.65 | 0.63 | 104.51 | 104.61 | 104.51 | 0 |
1734715800 | 103.96 | 1.34 | 1.31 | 102.84 | 103.96 | 102.84 | 0 |
1734629400 | 102.62 | -1.05 | -1.01 | 102.83 | 102.83 | 102.62 | 0 |
1734543000 | 103.67 | -0.27 | -0.26 | 103.79 | 103.79 | 103.67 | 0 |
1734456600 | 103.94 | 1.1 | 1.07 | 103.33 | 103.94 | 103.33 | 0 |
1734370200 | 102.84 | 0.63 | 0.62 | 102.92 | 102.92 | 102.84 | 0 |
1734111000 | 102.21 | 0.51 | 0.50 | 102.28 | 102.28 | 102.21 | 0 |
1734024600 | 101.7 | -0.97 | -0.94 | 101.73 | 101.73 | 101.7 | 0 |
1733938200 | 102.67 | 0.29 | 0.28 | 102.55 | 102.67 | 102.55 | 0 |
1733851800 | 102.38 | -0.85 | -0.82 | 102.53 | 102.53 | 102.38 | 0 |
1733765400 | 103.23 | 0.36 | 0.35 | 103.89 | 103.89 | 103.23 | 0 |
1733506200 | 102.87 | -0.91 | -0.88 | 103.12 | 103.12 | 102.87 | 0 |
1733419800 | 103.78 | -0.5 | -0.48 | 103.78 | 103.78 | 103.78 | 0 |
1733333400 | 104.28 | -1.53 | -1.45 | 104.35 | 104.35 | 104.28 | 0 |
1733247000 | 105.81 | -0.46 | -0.43 | 105.54 | 105.81 | 105.54 | 0 |
1733160600 | 106.27 | 0.68 | 0.64 | 105.79 | 106.27 | 105.79 | 0 |
1732901400 | 105.59 | -0.18 | -0.17 | 105.94 | 105.94 | 105.59 | 0 |
1732815000 | 105.77 | -1.51 | -1.41 | 106.02 | 106.02 | 105.77 | 0 |
1732728600 | 107.28 | 1.16 | 1.09 | 106.89 | 107.28 | 106.89 | 0 |
1732642200 | 106.12 | -1.08 | -1.01 | 105.66 | 106.12 | 105.66 | 0 |
1732555800 | 107.2 | 1.53 | 1.45 | 106.69 | 107.2 | 106.69 | 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