Hot Features
プレミアム
FTSE China A50 Net (XINA50N)
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 | 370.28 | 2.40568091009 | 15391.9 | 15856 | 15375.81 | 0 | 0 | IX |
| 4 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 12 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 26 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 52 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 156 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 260 | 3998.94 | 33.9952258051 | 11763.24 | 16274.76 | 11763.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 15762.18 | 0 | 0.00 | 15762.18 | 15762.18 | 15762.18 | 0 |
| 1781800200 | 15762.18 | 55.28 | 0.35 | 15706.9 | 15850.81 | 15656.21 | 0 |
| 1781713800 | 15706.9 | -15.25 | -0.10 | 15722.15 | 15722.15 | 15568.14 | 0 |
| 1781627400 | 15722.15 | -129.1 | -0.81 | 15851.25 | 15851.25 | 15694.83 | 0 |
| 1781541000 | 15851.25 | 227.75 | 1.46 | 15623.5 | 15856 | 15623.5 | 0 |
| 1781281800 | 15623.5 | 231.6 | 1.50 | 15391.9 | 15696.99 | 15375.81 | 0 |
| 1781195400 | 15391.9 | -75.13 | -0.49 | 15467.03 | 15528.03 | 15276.22 | 0 |
| 1781109000 | 15467.03 | -94.96 | -0.61 | 15561.99 | 15579.73 | 15404.97 | 0 |
| 1781022600 | 15561.99 | 188.27 | 1.22 | 15373.72 | 15569.85 | 15349.84 | 0 |
| 1780936200 | 15373.72 | -247.65 | -1.59 | 15621.37 | 15621.37 | 15258.87 | 0 |
| 1780677000 | 15621.37 | -256.64 | -1.62 | 15878.01 | 15981.86 | 15560.46 | 0 |
| 1780590600 | 15878.01 | -225.76 | -1.40 | 16103.77 | 16103.77 | 15843.21 | 0 |
| 1780504200 | 16103.77 | 73.92 | 0.46 | 16029.85 | 16274.76 | 15987.37 | 0 |
| 1780417800 | 16029.85 | 328.39 | 2.09 | 15701.46 | 16083.89 | 15699.84 | 0 |
| 1780331400 | 15701.46 | 3 | 33.48 | 15870.23 | 15942.11 | 15673.83 | 0 |
| 1780072200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779985800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779899400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779813000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779467400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779381000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779294600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779208200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1779121800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778862600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778776200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778689800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778603400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778517000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778257800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778171400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1778085000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777998600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777653000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777566600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777480200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777393800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777307400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1777048200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776961800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776875400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776789000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776702600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776443400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776357000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776270600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776184200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1776097800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775838600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775752200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775665800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775579400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775147400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1775061000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774974600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774888200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774632600 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774546200 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774459800 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774373400 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 0 |
| 1774287000 | 11763.24 | 0 | 0.00 | 11763.24 | 11763.24 | 11763.24 | 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。
