Hot Features
プレミアム
FTSE Turkey Index (WITUR)
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 | 6620.96 | 2.61878222845 | 252825.91 | 260137.13 | 247740.66 | 0 | 0 | IX |
| 4 | 9613.99 | 3.84816842363 | 249832.88 | 265954.76 | 247740.66 | 0 | 0 | IX |
| 12 | 30804.81 | 13.4729410678 | 228642.06 | 265954.76 | 220977.86 | 0 | 0 | IX |
| 26 | -8426.56 | -3.14572445651 | 267873.43 | 287712.16 | 220977.86 | 0 | 0 | IX |
| 52 | 72000.5 | 38.4112533094 | 187446.37 | 287712.16 | 185116.7 | 0 | 0 | IX |
| 156 | 210075.09 | 425.49628553 | 49371.78 | 287712.16 | 48794.87 | 0 | 0 | IX |
| 260 | 226914 | 697.491490914 | 32532.87 | 287712.16 | 23968.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 259446.87 | 8 | 3.53 | 257421.38 | 260137.13 | 257421.38 | 0 |
| 1735061400 | 250600.43 | 1 | 0.47 | 249423.07 | 250983.72 | 247740.66 | 0 |
| 1734975000 | 249423.07 | -2 | -0.93 | 251776.14 | 253156.39 | 248806.41 | 0 |
| 1734715800 | 251776.14 | -1 | -0.42 | 252825.91 | 254075.78 | 251126.11 | 0 |
| 1734629400 | 252825.91 | -4 | -1.61 | 256959.49 | 256959.49 | 252582.38 | 0 |
| 1734543000 | 256959.49 | -2 | -1.04 | 259671.98 | 260523.7 | 256788.5 | 0 |
| 1734456600 | 259671.98 | 673.25 | 0.26 | 258998.73 | 260546.92 | 256875.95 | 0 |
| 1734370200 | 258998.73 | -3 | -1.19 | 262126.37 | 262927.71 | 258998.73 | 0 |
| 1734111000 | 262126.37 | 1 | 0.69 | 260327.9 | 262126.37 | 257879.82 | 0 |
| 1734024600 | 260327.9 | -87.44 | -0.03 | 260415.34 | 262925.61 | 259514.34 | 0 |
| 1733938200 | 260415.34 | -889.04 | -0.34 | 261304.38 | 263201.18 | 259155.38 | 0 |
| 1733851800 | 261304.38 | -4 | -1.60 | 265561.83 | 265954.76 | 260882.38 | 0 |
| 1733765400 | 265561.83 | 4 | 1.84 | 260772.12 | 265615.01 | 260772.12 | 0 |
| 1733506200 | 260772.12 | 3 | 1.30 | 257434.85 | 261191.67 | 257434.85 | 0 |
| 1733419800 | 257434.85 | 1 | 0.43 | 256324.18 | 258172.43 | 255299.12 | 0 |
| 1733333400 | 256324.18 | 1 | 0.67 | 254627.95 | 257653.33 | 254627.95 | 0 |
| 1733247000 | 254627.95 | 3 | 1.50 | 250862.52 | 256102.16 | 250560.19 | 0 |
| 1733160600 | 250862.52 | 618.75 | 0.25 | 250243.77 | 251341.97 | 248429.93 | 0 |
| 1732901400 | 250243.77 | 410.89 | 0.16 | 249832.88 | 252375.99 | 248303.16 | 0 |
| 1732815000 | 249832.88 | -103.46 | -0.04 | 249936.34 | 250709.02 | 248679.47 | 0 |
| 1732728600 | 249936.34 | 341.29 | 0.14 | 249595.05 | 252230.64 | 249313.69 | 0 |
| 1732642200 | 249595.05 | -437.12 | -0.17 | 250032.17 | 250840.83 | 248143.59 | 0 |
| 1732555800 | 250032.17 | 2 | 1.03 | 247479.32 | 251529.43 | 247479.32 | 0 |
| 1732296600 | 247479.32 | 4 | 2.04 | 242542.72 | 247479.32 | 241742.45 | 0 |
| 1732210200 | 242542.72 | 8 | 3.65 | 233991.3 | 242881.67 | 233991.3 | 0 |
| 1732123800 | 233991.3 | -4 | -2.09 | 238977.58 | 240968.02 | 233773.09 | 0 |
| 1732037400 | 238977.58 | -3 | -1.57 | 242794.2 | 244049.83 | 237302.56 | 0 |
| 1731951000 | 242794.2 | 251.1 | 0.10 | 242543.1 | 243956.47 | 240593.26 | 0 |
| 1731691800 | 242543.1 | -876.52 | -0.36 | 243419.62 | 245351.75 | 242241.5 | 0 |
| 1731605400 | 243419.62 | 3 | 1.43 | 239998.49 | 243867.6 | 239998.49 | 0 |
| 1731519000 | 239998.49 | 1 | 0.82 | 238051.66 | 242926.31 | 235697.85 | 0 |
| 1731432600 | 238051.66 | -849.86 | -0.36 | 238901.52 | 239372.99 | 236961.44 | 0 |
| 1731346200 | 238901.52 | 2 | 0.93 | 236694.32 | 240227.5 | 236694.32 | 0 |
| 1731087000 | 236694.32 | 5 | 2.59 | 230716.59 | 236996.84 | 230358.38 | 0 |
| 1731000600 | 230716.59 | 2 | 0.90 | 228656.03 | 230716.59 | 227153.94 | 0 |
| 1730914200 | 228656.03 | 6 | 2.92 | 222166.32 | 229922.05 | 221513.71 | 0 |
| 1730827800 | 222166.32 | -1 | -0.57 | 223430.37 | 225051.48 | 220977.86 | 0 |
| 1730741400 | 223430.37 | -5 | -2.51 | 229191.43 | 229191.43 | 222215.41 | 0 |
| 1730482200 | 229191.43 | 527.17 | 0.23 | 228664.26 | 231557.74 | 228301.88 | 0 |
| 1730395800 | 228664.26 | -3 | -1.43 | 231987.58 | 233108.49 | 228107.39 | 0 |
| 1730309400 | 231987.58 | 1 | 0.76 | 230228.77 | 232952.74 | 229552.86 | 0 |
| 1730223000 | 230228.77 | 0 | 0.00 | 230228.77 | 230228.77 | 230228.77 | 0 |
| 1730136600 | 230228.77 | 897.89 | 0.39 | 229330.88 | 230448.93 | 229330.88 | 0 |
| 1729873800 | 229330.88 | 792.35 | 0.35 | 228538.53 | 229598.71 | 226257.76 | 0 |
| 1729787400 | 228538.53 | 4 | 1.86 | 224362.41 | 229683.1 | 224362.41 | 0 |
| 1729701000 | 224362.41 | -3 | -1.44 | 227640.74 | 228374.36 | 223101.39 | 0 |
| 1729614600 | 227640.74 | 4 | 2.14 | 222868.06 | 229403.73 | 222868.06 | 0 |
| 1729528200 | 222868.06 | -3 | -1.73 | 226796.62 | 226946.15 | 222591.86 | 0 |
| 1729269000 | 226796.62 | -5 | -2.28 | 232076.68 | 233793.9 | 226553.63 | 0 |
| 1729182600 | 232076.68 | 1 | 0.59 | 230708.1 | 233556.87 | 230250.31 | 0 |
| 1729096200 | 230708.1 | 2 | 1.09 | 228230.14 | 230787.65 | 226233.88 | 0 |
| 1729009800 | 228230.14 | 4 | 1.83 | 224134.75 | 229020.01 | 223910.78 | 0 |
| 1728923400 | 224134.75 | -4 | -2.05 | 228834.25 | 228859.55 | 223623.68 | 0 |
| 1728664200 | 228834.25 | -2 | -1.01 | 231161.86 | 233930.31 | 227830.44 | 0 |
| 1728577800 | 231161.86 | -4 | -1.84 | 235494.38 | 236546.68 | 231161.86 | 0 |
| 1728491400 | 235494.38 | 2 | 1.03 | 233090.36 | 235494.38 | 229565.08 | 0 |
| 1728405000 | 233090.36 | 402.19 | 0.17 | 232688.17 | 235723.18 | 231271.09 | 0 |
| 1728318600 | 232688.17 | -1 | -0.63 | 234155.26 | 236509.86 | 232042.17 | 0 |
| 1728059400 | 234155.26 | 5 | 2.41 | 228642.06 | 234155.26 | 227477.22 | 0 |
| 1727973000 | 228642.06 | -2 | -1.22 | 231459.85 | 235070.98 | 227870.91 | 0 |
| 1727886600 | 231459.85 | -8 | -3.58 | 240045.09 | 240045.09 | 231459.85 | 0 |
| 1727800200 | 240045.09 | -7 | -3.16 | 247879.84 | 248258.54 | 237295.79 | 0 |
| 1727713800 | 247879.84 | -2 | -1.06 | 250535.68 | 250535.68 | 247295.68 | 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
