Hot Features
プレミアム
FTSE Poland Index (WIPOL)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 610.87 | 4.67439828227 | 13068.42 | 13751.37 | 13036.1 | 0 | 0 | IX |
| 4 | 1636.21 | 13.5863084859 | 12043.08 | 13751.37 | 12004.2 | 0 | 0 | IX |
| 12 | 2269.45 | 19.8902876815 | 11409.84 | 13751.37 | 11265.98 | 0 | 0 | IX |
| 26 | 1039.84 | 8.22694025452 | 12639.45 | 13751.37 | 10837.69 | 0 | 0 | IX |
| 52 | 1096.15 | 8.71125966969 | 12583.14 | 13752.6 | 10837.69 | 0 | 0 | IX |
| 156 | 1753.31 | 14.7016010424 | 11925.98 | 13752.6 | 6872.53 | 0 | 0 | IX |
| 260 | 1932.82 | 16.4544752594 | 11746.47 | 13752.6 | 6872.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 13549.07 | -105.74 | -0.77 | 13654.81 | 13706.71 | 13496.09 | 0 |
| 1739467800 | 13654.81 | 147.82 | 1.09 | 13506.99 | 13751.37 | 13506.99 | 0 |
| 1739381400 | 13506.99 | 203.34 | 1.53 | 13303.65 | 13535.88 | 13303.65 | 0 |
| 1739295000 | 13303.65 | 153.15 | 1.16 | 13150.5 | 13330.82 | 13102.53 | 0 |
| 1739208600 | 13150.5 | 82.08 | 0.63 | 13068.42 | 13213.5 | 13036.1 | 0 |
| 1738949400 | 13068.42 | 145.94 | 1.13 | 12922.48 | 13109.85 | 12922.48 | 0 |
| 1738863000 | 12922.48 | 389.8 | 3.11 | 12532.68 | 12922.48 | 12532.68 | 0 |
| 1738776600 | 12532.68 | -123.76 | -0.98 | 12656.44 | 12704.35 | 12454.15 | 0 |
| 1738690200 | 12656.44 | 109.47 | 0.87 | 12546.97 | 12664.08 | 12523.36 | 0 |
| 1738603800 | 12546.97 | -231.75 | -1.81 | 12778.72 | 12778.72 | 12422.55 | 0 |
| 1738344600 | 12778.72 | -39.53 | -0.31 | 12818.25 | 12844.93 | 12757.33 | 0 |
| 1738258200 | 12818.25 | 204.36 | 1.62 | 12613.89 | 12825.03 | 12613.89 | 0 |
| 1738171800 | 12613.89 | -10.44 | -0.08 | 12624.33 | 12691.62 | 12597 | 0 |
| 1738085400 | 12624.33 | 131.24 | 1.05 | 12493.09 | 12633.13 | 12465.33 | 0 |
| 1737999000 | 12493.09 | -4.96 | -0.04 | 12498.05 | 12498.05 | 12308.87 | 0 |
| 1737739800 | 12498.05 | 87.63 | 0.71 | 12410.42 | 12534.57 | 12410.42 | 0 |
| 1737653400 | 12410.42 | 8.97 | 0.07 | 12401.45 | 12429.96 | 12323.3 | 0 |
| 1737567000 | 12401.45 | 216.7 | 1.78 | 12184.75 | 12427.66 | 12184.75 | 0 |
| 1737480600 | 12184.75 | 46.12 | 0.38 | 12138.63 | 12188.72 | 12088.02 | 0 |
| 1737394200 | 12138.63 | 95.55 | 0.79 | 12043.08 | 12183.59 | 12004.2 | 0 |
| 1737135000 | 12043.08 | 120.04 | 1.01 | 11923.04 | 12081.22 | 11923.04 | 0 |
| 1737048600 | 11923.04 | -57.39 | -0.48 | 11980.43 | 12055.45 | 11895.77 | 0 |
| 1736962200 | 11980.43 | 256.87 | 2.19 | 11723.56 | 11987.81 | 11712.27 | 0 |
| 1736875800 | 11723.56 | 93.33 | 0.80 | 11630.23 | 11777.61 | 11630.23 | 0 |
| 1736789400 | 11630.23 | -203.66 | -1.72 | 11671.15 | 11692.39 | 11599.15 | 0 |
| 1736530200 | 11833.89 | 41.17 | 0.35 | 11792.72 | 11898.86 | 11756.96 | 0 |
| 1736443800 | 11792.72 | 99.04 | 0.85 | 11693.68 | 11792.72 | 11638.24 | 0 |
| 1736357400 | 11693.68 | -116.76 | -0.99 | 11810.44 | 11831.67 | 11620.08 | 0 |
| 1736271000 | 11810.44 | 133.48 | 1.14 | 11676.96 | 11913.27 | 11676.96 | 0 |
| 1736184600 | 11676.96 | 0 | 0.00 | 11676.96 | 11676.96 | 11676.96 | 0 |
| 1735925400 | 11676.96 | 69.48 | 0.60 | 11607.48 | 11739.27 | 11582.57 | 0 |
| 1735839000 | 11607.48 | 182.31 | 1.60 | 11425.17 | 11625.37 | 11425.17 | 0 |
| 1735666200 | 11425.17 | 0 | 0.00 | 11425.17 | 11425.17 | 11425.17 | 0 |
| 1735579800 | 11425.17 | -78.79 | -0.68 | 11503.96 | 11519.85 | 11389.91 | 0 |
| 1735320600 | 11503.96 | 3.72 | 0.03 | 11500.24 | 11520.03 | 11417.37 | 0 |
| 1735061400 | 11500.24 | 0 | 0.00 | 11500.24 | 11500.24 | 11500.24 | 0 |
| 1734975000 | 11500.24 | 6.67 | 0.06 | 11493.57 | 11635.08 | 11493.57 | 0 |
| 1734715800 | 11493.57 | -138.74 | -1.19 | 11632.31 | 11632.31 | 11398.15 | 0 |
| 1734629400 | 11632.31 | 23.9 | 0.21 | 11608.41 | 11647.25 | 11453.11 | 0 |
| 1734543000 | 11608.41 | 83.91 | 0.73 | 11524.5 | 11655.6 | 11497.41 | 0 |
| 1734456600 | 11524.5 | -304.6 | -2.58 | 11829.1 | 11829.1 | 11518.49 | 0 |
| 1734370200 | 11829.1 | -63.63 | -0.54 | 11892.73 | 11923.83 | 11765.11 | 0 |
| 1734111000 | 11892.73 | -9.18 | -0.08 | 11901.91 | 11973.06 | 11880.11 | 0 |
| 1734024600 | 11901.91 | -95.8 | -0.80 | 11997.71 | 12040.35 | 11852.28 | 0 |
| 1733938200 | 11997.71 | -147.82 | -1.22 | 12145.53 | 12145.53 | 11993.26 | 0 |
| 1733851800 | 12145.53 | 15.29 | 0.13 | 12130.24 | 12163.06 | 11999.1 | 0 |
| 1733765400 | 12130.24 | 63.58 | 0.53 | 12066.66 | 12187.54 | 12031.49 | 0 |
| 1733506200 | 12066.66 | -11.39 | -0.09 | 12078.05 | 12164.27 | 12032.98 | 0 |
| 1733419800 | 12078.05 | 215.78 | 1.82 | 11862.27 | 12098.59 | 11862.27 | 0 |
| 1733333400 | 11862.27 | 186.53 | 1.60 | 11675.74 | 11917.78 | 11675.74 | 0 |
| 1733247000 | 11675.74 | -40.64 | -0.35 | 11716.38 | 11783.69 | 11614.42 | 0 |
| 1733160600 | 11716.38 | 333.07 | 2.93 | 11383.31 | 11729.76 | 11383.31 | 0 |
| 1732901400 | 11383.31 | 26.37 | 0.23 | 11356.94 | 11427.81 | 11305.58 | 0 |
| 1732815000 | 11356.94 | 10.34 | 0.09 | 11346.6 | 11450.85 | 11317.15 | 0 |
| 1732728600 | 11346.6 | -54.68 | -0.48 | 11401.28 | 11426.74 | 11265.98 | 0 |
| 1732642200 | 11401.28 | -21.24 | -0.19 | 11422.52 | 11526.09 | 11329.16 | 0 |
| 1732555800 | 11422.52 | 12.68 | 0.11 | 11409.84 | 11541.94 | 11398.52 | 0 |
| 1732296600 | 11409.84 | 66.34 | 0.58 | 11343.5 | 11431.18 | 11157.47 | 0 |
| 1732210200 | 11343.5 | 181.51 | 1.63 | 11161.99 | 11389.29 | 11097.88 | 0 |
| 1732123800 | 11161.99 | 89.39 | 0.81 | 11072.6 | 11254.85 | 11069.01 | 0 |
| 1732037400 | 11072.6 | -335.65 | -2.94 | 11408.25 | 11468.1 | 10837.69 | 0 |
| 1731951000 | 11408.25 | -40.06 | -0.35 | 11448.31 | 11553.26 | 11295.31 | 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
