Hot Features
プレミアム
FTSE Poland (WIPOL)
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 | -316.45 | -1.56041741967 | 20279.83 | 20613.31 | 19963.38 | 0 | 0 | IX |
| 4 | 248.49 | 1.26041788719 | 19714.89 | 20613.31 | 19327.33 | 0 | 0 | IX |
| 12 | 1929.34 | 10.6983238365 | 18034.04 | 20613.31 | 17182.37 | 0 | 0 | IX |
| 26 | 4113.77 | 25.955023499 | 15849.61 | 20613.31 | 15784.68 | 0 | 0 | IX |
| 52 | 5491.89 | 37.9497204503 | 14471.49 | 20613.31 | 13830.78 | 0 | 0 | IX |
| 156 | 9311.12 | 87.4098078718 | 10652.26 | 20613.31 | 9532.71 | 0 | 0 | IX |
| 260 | 7912.63 | 65.6608924756 | 12050.75 | 20613.31 | 6872.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 19963.38 | -461.67 | -2.26 | 20425.05 | 20425.05 | 19963.38 | 0 |
| 1780590600 | 20425.05 | 0 | 0.00 | 20425.05 | 20425.05 | 20425.05 | 0 |
| 1780504200 | 20425.05 | 72.88 | 0.36 | 20352.17 | 20466.66 | 20280.7 | 0 |
| 1780417800 | 20352.17 | 222.51 | 1.11 | 20129.66 | 20613.31 | 20129.66 | 0 |
| 1780331400 | 20129.66 | -292.14 | -1.43 | 20421.8 | 20480.56 | 20129.66 | 0 |
| 1780072200 | 20421.8 | 141.97 | 0.70 | 20279.83 | 20514.98 | 20279.83 | 0 |
| 1779985800 | 20279.83 | -4.67 | -0.02 | 20284.5 | 20387.29 | 20215.29 | 0 |
| 1779899400 | 20284.5 | -29.95 | -0.15 | 20314.45 | 20540.55 | 20284.5 | 0 |
| 1779813000 | 20314.45 | 220.38 | 1.10 | 20543.55 | 20590.47 | 20314.45 | 0 |
| 1779467400 | 20094.07 | 316.17 | 1.60 | 19777.9 | 20203.1 | 19777.9 | 0 |
| 1779381000 | 19777.9 | -142.56 | -0.72 | 19920.46 | 19920.46 | 19659.73 | 0 |
| 1779294600 | 19920.46 | 385.58 | 1.97 | 19534.88 | 19980.25 | 19485.63 | 0 |
| 1779208200 | 19534.88 | -370.75 | -1.86 | 19905.63 | 19946.71 | 19520.53 | 0 |
| 1779121800 | 19905.63 | 364.33 | 1.86 | 19541.3 | 19949.08 | 19417.36 | 0 |
| 1778862600 | 19541.3 | -555.32 | -2.76 | 20096.62 | 20096.62 | 19512.29 | 0 |
| 1778776200 | 20096.62 | 258.09 | 1.30 | 19838.53 | 20260.99 | 19745.81 | 0 |
| 1778689800 | 19838.53 | 450.72 | 2.32 | 19387.81 | 19855.85 | 19387.81 | 0 |
| 1778603400 | 19387.81 | -340.9 | -1.73 | 19728.71 | 19728.71 | 19344.96 | 0 |
| 1778517000 | 19728.71 | 319.52 | 1.65 | 19409.19 | 19826.27 | 19328.14 | 0 |
| 1778257800 | 19409.19 | -305.7 | -1.55 | 19714.89 | 19786.76 | 19327.33 | 0 |
| 1778171400 | 19714.89 | -169.37 | -0.85 | 19884.26 | 19953.98 | 19618.38 | 0 |
| 1778085000 | 19884.26 | 550.83 | 2.85 | 19333.43 | 19939.37 | 19333.43 | 0 |
| 1777998600 | 19333.43 | 304.21 | 1.60 | 19088.29 | 19333.43 | 19034.5 | 0 |
| 1777653000 | 19029.22 | 0 | 0.00 | 19029.22 | 19029.22 | 19029.22 | 0 |
| 1777566600 | 19029.22 | -90.77 | -0.47 | 19119.99 | 19276.63 | 18934.5 | 0 |
| 1777480200 | 19119.99 | 47.35 | 0.25 | 19072.64 | 19471.15 | 19053.31 | 0 |
| 1777393800 | 19072.64 | -131.81 | -0.69 | 19204.45 | 19420.08 | 19051.73 | 0 |
| 1777307400 | 19204.45 | -160.44 | -0.83 | 19364.89 | 19401.4 | 19168.69 | 0 |
| 1777048200 | 19364.89 | -97.16 | -0.50 | 19462.05 | 19487.94 | 19231.86 | 0 |
| 1776961800 | 19462.05 | -227.71 | -1.16 | 19689.76 | 19689.76 | 19351.2 | 0 |
| 1776875400 | 19689.76 | -213.5 | -1.07 | 19903.26 | 19903.26 | 19636.19 | 0 |
| 1776789000 | 19903.26 | -166.94 | -0.83 | 20070.2 | 20117.76 | 19903.26 | 0 |
| 1776702600 | 20070.2 | -154.94 | -0.77 | 20225.14 | 20225.14 | 19966.78 | 0 |
| 1776443400 | 20225.14 | 283.27 | 1.42 | 19941.87 | 20233.47 | 19799.57 | 0 |
| 1776357000 | 19941.87 | -101.42 | -0.51 | 20043.29 | 20102.03 | 19817.84 | 0 |
| 1776270600 | 20043.29 | 127.91 | 0.64 | 19915.38 | 20057.17 | 19816.8 | 0 |
| 1776184200 | 19915.38 | 186.19 | 0.94 | 19729.19 | 20024.94 | 19729.19 | 0 |
| 1776097800 | 19729.19 | 1.13 | 0.01 | 19728.06 | 19729.19 | 19578.58 | 0 |
| 1775838600 | 19728.06 | 266.67 | 1.37 | 19461.39 | 19728.06 | 19368.12 | 0 |
| 1775752200 | 19461.39 | 107.79 | 0.56 | 19353.6 | 19476.07 | 19251.25 | 0 |
| 1775665800 | 19353.6 | 664.87 | 3.56 | 18688.73 | 19481.12 | 18688.73 | 0 |
| 1775579400 | 18688.73 | -40.2 | -0.21 | 18728.93 | 19079.29 | 18632.03 | 0 |
| 1775147400 | 18728.93 | 143.84 | 0.77 | 18585.09 | 18728.93 | 18314.47 | 0 |
| 1775061000 | 18585.09 | 340.06 | 1.86 | 18245.03 | 18658.06 | 18245.03 | 0 |
| 1774974600 | 18245.03 | 314.85 | 1.76 | 17930.18 | 18291.96 | 17930.18 | 0 |
| 1774888200 | 17930.18 | -3.2 | -0.02 | 17933.38 | 18101.23 | 17778.62 | 0 |
| 1774632600 | 17933.38 | -226.27 | -1.25 | 18159.65 | 18159.65 | 17728.87 | 0 |
| 1774546200 | 18159.65 | -11.1 | -0.06 | 18170.75 | 18170.75 | 17999.49 | 0 |
| 1774459800 | 18170.75 | 379.1 | 2.13 | 17791.65 | 18218.56 | 17791.65 | 0 |
| 1774373400 | 17791.65 | -134.44 | -0.75 | 17926.09 | 17965.55 | 17700.53 | 0 |
| 1774287000 | 17926.09 | 106.12 | 0.60 | 17819.97 | 18062.09 | 17182.37 | 0 |
| 1774027800 | 17819.97 | -148.33 | -0.83 | 17968.3 | 18105.56 | 17708.77 | 0 |
| 1773941400 | 17968.3 | -335.38 | -1.83 | 18303.68 | 18303.68 | 17903.56 | 0 |
| 1773855000 | 18303.68 | -110.98 | -0.60 | 18414.66 | 18705.13 | 18303.68 | 0 |
| 1773768600 | 18414.66 | 360.64 | 2.00 | 18054.02 | 18515.82 | 18021.05 | 0 |
| 1773682200 | 18054.02 | 114.54 | 0.64 | 17939.48 | 18120.46 | 17856.24 | 0 |
| 1773423000 | 17939.48 | -94.56 | -0.52 | 18034.04 | 18150.87 | 17809.7 | 0 |
| 1773336600 | 18034.04 | -103.85 | -0.57 | 18137.89 | 18252.65 | 17805.02 | 0 |
| 1773250200 | 18137.89 | -0.21 | -0.00 | 18138.1 | 18233.5 | 17945.57 | 0 |
| 1773163800 | 18138.1 | 454.26 | 2.57 | 17683.84 | 18216.03 | 17683.84 | 0 |
| 1773077400 | 17683.84 | -8.89 | -0.05 | 17692.73 | 17717.36 | 17248.13 | 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。
