Hot Features
プレミアム
FTSE Taiwan Index (WITWN)
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 | -5.15 | -2.51784492031 | 204.54 | 206.71 | 199.39 | 0 | 0 | IX |
| 4 | -3.68 | -1.81218299109 | 203.07 | 206.71 | 195.12 | 0 | 0 | IX |
| 12 | -0.25 | -0.12522540573 | 199.64 | 209.55 | 192.37 | 0 | 0 | IX |
| 26 | -1.59 | -0.791123494875 | 200.98 | 213.93 | 169.14 | 0 | 0 | IX |
| 52 | 54.63 | 37.7383255043 | 144.76 | 213.93 | 140.88 | 0 | 0 | IX |
| 156 | 51.38 | 34.7138706844 | 148.01 | 213.93 | 102.41 | 0 | 0 | IX |
| 260 | 101.36 | 103.39691931 | 98.03 | 213.93 | 71.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 199.39 | -4.48 | -2.20 | 201.18 | 202.01 | 199.39 | 0 |
| 1734629400 | 203.87 | -2.32 | -1.13 | 202.73 | 203.92 | 202.7 | 0 |
| 1734543000 | 206.19 | 1.51 | 0.74 | 206.63 | 206.71 | 205.4 | 0 |
| 1734456600 | 204.68 | -0.48 | -0.23 | 205.33 | 205.88 | 204.68 | 0 |
| 1734370200 | 205.16 | 0.94 | 0.46 | 204.85 | 205.16 | 204.16 | 0 |
| 1734111000 | 204.22 | 0.4 | 0.20 | 204.54 | 204.7 | 204.01 | 0 |
| 1734024600 | 203.82 | 1.69 | 0.84 | 204.05 | 204.61 | 203.82 | 0 |
| 1733938200 | 202.13 | -2.39 | -1.17 | 202.01 | 202.66 | 201.97 | 0 |
| 1733851800 | 204.52 | -1.38 | -0.67 | 204.57 | 204.59 | 203.88 | 0 |
| 1733765400 | 205.9 | 1.19 | 0.58 | 204.78 | 205.9 | 204.74 | 0 |
| 1733506200 | 204.71 | -1.07 | -0.52 | 204.6 | 205.35 | 204.09 | 0 |
| 1733419800 | 205.78 | 0.39 | 0.19 | 206.39 | 206.44 | 205.74 | 0 |
| 1733333400 | 205.39 | 2.23 | 1.10 | 204.45 | 205.39 | 204.41 | 0 |
| 1733247000 | 203.16 | 2.75 | 1.37 | 203.41 | 203.57 | 202.88 | 0 |
| 1733160600 | 200.41 | 5.29 | 2.71 | 200.96 | 201.13 | 200.41 | 0 |
| 1732901400 | 195.12 | -0.78 | -0.40 | 196.52 | 197.06 | 195.12 | 0 |
| 1732815000 | 195.9 | -0.01 | -0.01 | 195.31 | 196.03 | 195.21 | 0 |
| 1732728600 | 195.91 | -2.75 | -1.38 | 196.94 | 197.46 | 195.91 | 0 |
| 1732642200 | 198.66 | -2.82 | -1.40 | 199.77 | 199.84 | 198.65 | 0 |
| 1732555800 | 201.48 | -0.31 | -0.15 | 202.22 | 202.73 | 201.48 | 0 |
| 1732296600 | 201.79 | 3.67 | 1.85 | 203.07 | 203.07 | 201.79 | 0 |
| 1732210200 | 198.12 | -1.82 | -0.91 | 198.18 | 199.23 | 198.07 | 0 |
| 1732123800 | 199.94 | -1.58 | -0.78 | 200.35 | 200.95 | 199.25 | 0 |
| 1732037400 | 201.52 | 2.59 | 1.30 | 201.6 | 202.12 | 200.91 | 0 |
| 1731951000 | 198.93 | -1.78 | -0.89 | 198.62 | 199.23 | 198.41 | 0 |
| 1731691800 | 200.71 | 0.03 | 0.01 | 200.83 | 202.03 | 200.71 | 0 |
| 1731605400 | 200.68 | -1.09 | -0.54 | 200.53 | 201.65 | 200.23 | 0 |
| 1731519000 | 201.77 | -1.34 | -0.66 | 203.54 | 203.6 | 201.77 | 0 |
| 1731432600 | 203.11 | -5.35 | -2.57 | 204.66 | 204.73 | 203.11 | 0 |
| 1731346200 | 208.46 | -0.46 | -0.22 | 207.29 | 208.91 | 207.21 | 0 |
| 1731087000 | 208.92 | 2.26 | 1.09 | 208.5 | 209.15 | 208.41 | 0 |
| 1731000600 | 206.66 | 1.47 | 0.72 | 207.2 | 207.74 | 206.63 | 0 |
| 1730914200 | 205.19 | 1.23 | 0.60 | 206.02 | 206.56 | 204.61 | 0 |
| 1730827800 | 203.96 | 1.36 | 0.67 | 203.18 | 203.96 | 202.64 | 0 |
| 1730741400 | 202.6 | 2.35 | 1.17 | 202.5 | 203.19 | 201.99 | 0 |
| 1730482200 | 200.25 | -1.02 | -0.51 | 199.7 | 200.91 | 199.16 | 0 |
| 1730395800 | 201.27 | 0 | 0.00 | 201.27 | 201.27 | 201.27 | 0 |
| 1730309400 | 201.27 | -1.11 | -0.55 | 201.24 | 201.96 | 201.03 | 0 |
| 1730223000 | 202.38 | -2.38 | -1.16 | 200.59 | 202.38 | 200.5 | 0 |
| 1730136600 | 204.76 | -1.55 | -0.75 | 205.13 | 205.88 | 204.76 | 0 |
| 1729873800 | 206.31 | 1.55 | 0.76 | 205.47 | 206.81 | 205.37 | 0 |
| 1729787400 | 204.76 | -1.1 | -0.53 | 206.17 | 206.22 | 204.28 | 0 |
| 1729701000 | 205.86 | -2.23 | -1.07 | 205.84 | 206.48 | 205.72 | 0 |
| 1729614600 | 208.09 | -0.19 | -0.09 | 206.88 | 208.09 | 206.29 | 0 |
| 1729528200 | 208.28 | 0.29 | 0.14 | 209.01 | 209.55 | 207.58 | 0 |
| 1729269000 | 207.99 | 5.17 | 2.55 | 208.17 | 208.72 | 206.81 | 0 |
| 1729182600 | 202.82 | -0.06 | -0.03 | 203.54 | 204.37 | 202.49 | 0 |
| 1729096200 | 202.88 | -3.32 | -1.61 | 205.28 | 205.76 | 202.2 | 0 |
| 1729009800 | 206.2 | 3.7 | 1.83 | 206.03 | 206.7 | 205.5 | 0 |
| 1728923400 | 202.5 | 0.41 | 0.20 | 202.78 | 202.91 | 201.82 | 0 |
| 1728664200 | 202.09 | 3.11 | 1.56 | 202.3 | 202.88 | 201.46 | 0 |
| 1728577800 | 198.98 | 0 | 0.00 | 198.98 | 198.98 | 198.98 | 0 |
| 1728491400 | 198.98 | 1.24 | 0.63 | 200.12 | 200.7 | 198.98 | 0 |
| 1728405000 | 197.74 | -0.37 | -0.19 | 197.17 | 197.87 | 196.58 | 0 |
| 1728318600 | 198.11 | 3.84 | 1.98 | 196.98 | 198.43 | 196.89 | 0 |
| 1728059400 | 194.27 | -0.1 | -0.05 | 194.4 | 194.78 | 193.04 | 0 |
| 1727973000 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1727886600 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1727800200 | 194.37 | 2 | 1.04 | 194.41 | 194.69 | 194.12 | 0 |
| 1727713800 | 192.37 | -6.23 | -3.14 | 195.23 | 195.46 | 192.37 | 0 |
| 1727454600 | 198.6 | -1.13 | -0.57 | 199.64 | 199.98 | 198.51 | 0 |
| 1727368200 | 199.73 | 1.39 | 0.70 | 199.86 | 200 | 198.58 | 0 |
| 1727281800 | 198.34 | 3.21 | 1.65 | 197.84 | 198.5 | 197.56 | 0 |
| 1727195400 | 195.13 | 1.66 | 0.86 | 193.6 | 195.13 | 193.43 | 0 |
| 1727109000 | 193.47 | 1.2 | 0.62 | 192.96 | 193.47 | 192.76 | 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
