Hot Features
プレミアム
Ivz Ndaq Ew Acc (EWQX)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 515.6 | 0.95 | 0.18 | 515 | 516.15 | 514.6 | 99574 |
| 1739467800 | 514.65 | 1.4 | 0.27 | 515.2 | 521.85 | 513.15 | 7673 |
| 1739381400 | 513.25 | -3.2 | -0.62 | 517.7 | 517.7 | 511.05 | 15715 |
| 1739295000 | 516.45 | -1.3 | -0.25 | 519.6 | 523.2 | 513.95 | 44637 |
| 1739208600 | 517.75 | 2.9 | 0.56 | 515.1 | 519.7 | 515.1 | 35112 |
| 1738949400 | 514.85 | -0.7 | -0.14 | 517.6 | 523.25 | 514.15 | 25189 |
| 1738863000 | 515.54999 | 7.6 | 1.50 | 516.79999 | 516.79999 | 515.54999 | 536394 |
| 1738776600 | 507.95 | -0.5 | -0.10 | 507.9 | 508.1 | 507.4 | 38067 |
| 1738690200 | 508.45 | 0.65 | 0.13 | 505.9 | 514.04999 | 504.75 | 10766 |
| 1738603800 | 507.8 | -7.7 | -1.49 | 504.7 | 513.7 | 497.4 | 1737126 |
| 1738344600 | 515.5 | 8.85 | 1.75 | 516 | 519.29999 | 506.45 | 12675 |
| 1738258200 | 506.65 | 2.9 | 0.58 | 510 | 516.15 | 504.45 | 18637 |
| 1738171800 | 503.75 | 2 | 0.40 | 506.5 | 507 | 502.8 | 17465 |
| 1738085400 | 501.75 | 2.68 | 0.54 | 502.9 | 504.3 | 497.975 | 28106 |
| 1737999000 | 499.075 | -8.58 | -1.69 | 495.8 | 505.825 | 488.975 | 16810 |
| 1737739800 | 507.65 | -4 | -0.78 | 509.3 | 515.29999 | 502.425 | 15013 |
| 1737653400 | 511.65 | -5.05 | -0.98 | 516 | 518.54999 | 509.95 | 37382 |
| 1737567000 | 516.7 | 6.65 | 1.30 | 515.1 | 519.1 | 510.6 | 10333 |
| 1737480600 | 510.05 | 1 | 0.20 | 511.9 | 512.95 | 509.3 | 9236 |
| 1737394200 | 509.05 | -3.95 | -0.77 | 513.1 | 517.04999 | 507.35 | 25864 |
| 1737135000 | 513 | 7.15 | 1.41 | 510.7 | 513.35 | 510.15 | 11276 |
| 1737048600 | 505.85 | 3.5 | 0.70 | 505.7 | 506.1 | 505.15 | 17785 |
| 1736962200 | 502.35 | 7.8 | 1.58 | 502.9 | 504.05 | 499.725 | 5010 |
| 1736875800 | 494.55 | 2.68 | 0.54 | 494.55 | 494.55 | 494.55 | 1201 |
| 1736789400 | 491.875 | -1.18 | -0.24 | 495.95 | 495.95 | 490.125 | 67649 |
| 1736530200 | 493.05 | -4.08 | -0.82 | 494.35 | 494.35 | 491.925 | 16141 |
| 1736443800 | 497.125 | 3.02 | 0.61 | 498.05 | 501.75 | 489.15 | 19167 |
| 1736357400 | 494.1 | 0.68 | 0.14 | 495.05 | 495.05 | 493.9 | 12969 |
| 1736271000 | 493.425 | -3.25 | -0.65 | 492.05 | 502.3 | 490.325 | 92163 |
| 1736184600 | 496.675 | 5 | 1.02 | 496.675 | 496.675 | 496.675 | 3415 |
| 1735925400 | 491.675 | 1.38 | 0.28 | 491.675 | 491.675 | 491.675 | 2254 |
| 1735839000 | 490.3 | 7.32 | 1.52 | 486.1 | 492.975 | 484.3 | 14533 |
| 1735666200 | 482.975 | 0 | 0.00 | 482.975 | 482.975 | 482.975 | 4455 |
| 1735579800 | 482.975 | -3 | -0.62 | 483.25 | 483.825 | 482.625 | 6295 |
| 1735320600 | 485.975 | -1.05 | -0.22 | 489.3 | 489.5 | 484.5 | 3960 |
| 1735061400 | 487.025 | 0 | 0.00 | 487.025 | 487.025 | 487.025 | 5711 |
| 1734975000 | 487.025 | 1.72 | 0.36 | 487.025 | 487.025 | 487.025 | 5432 |
| 1734715800 | 485.3 | 0.8 | 0.17 | 480.1 | 487.5 | 475.9 | 30211 |
| 1734629400 | 484.5 | -12.5 | -2.52 | 483.75 | 487.525 | 480.3 | 36565 |
| 1734543000 | 497 | -2.28 | -0.46 | 497 | 497 | 497 | 7666 |
| 1734456600 | 499.275 | -2.93 | -0.58 | 499.85 | 499.85 | 499 | 6906 |
| 1734370200 | 502.2 | 0.1 | 0.02 | 500 | 503.15 | 499.475 | 37849 |
| 1734111000 | 502.1 | -0.15 | -0.03 | 502.1 | 502.1 | 500.9 | 11581 |
| 1734024600 | 502.25 | 2.35 | 0.47 | 502.6 | 502.95 | 501.95 | 85023 |
| 1733938200 | 499.9 | 1.5 | 0.30 | 495.95 | 502.9 | 495.3 | 13195 |
| 1733851800 | 498.4 | -1.98 | -0.39 | 501.5 | 501.5 | 497.075 | 19699 |
| 1733765400 | 500.375 | -4.18 | -0.83 | 505.7 | 505.7 | 499.225 | 36593 |
| 1733506200 | 504.55 | 2.1 | 0.42 | 505 | 506.15 | 504.55 | 38955 |
| 1733419800 | 502.45 | -3.6 | -0.71 | 502.4 | 502.7 | 501.85 | 28525 |
| 1733333400 | 506.05 | 2.2 | 0.44 | 506.05 | 506.05 | 506.05 | 15204 |
| 1733247000 | 503.85 | -0.5 | -0.10 | 503.85 | 503.85 | 503.85 | 9005 |
| 1733160600 | 504.35 | 4.55 | 0.91 | 501 | 509.45 | 496.75 | 2448 |
| 1732901400 | 499.8 | 1.13 | 0.23 | 499.8 | 499.8 | 499.8 | 8450 |
| 1732815000 | 498.675 | 2.45 | 0.49 | 499.85 | 499.85 | 498.675 | 7861 |
| 1732728600 | 496.225 | -8.88 | -1.76 | 496.225 | 496.225 | 496.225 | 18924 |
| 1732642200 | 505.1 | -2.4 | -0.47 | 505.1 | 505.1 | 505.1 | 13367 |
| 1732555800 | 507.5 | 6.05 | 1.21 | 504.5 | 508.2 | 503.1 | 30935 |
| 1732296600 | 501.45 | 6.82 | 1.38 | 498.25 | 508.35 | 497.225 | 72592 |
| 1732210200 | 494.625 | 10.88 | 2.25 | 489.95 | 495.1 | 487.625 | 40820 |
| 1732123800 | 483.75 | 0.13 | 0.03 | 483.75 | 483.75 | 483.75 | 53876 |
| 1732037400 | 483.625 | -1.95 | -0.40 | 484.15 | 484.375 | 479.225 | 198271 |
| 1731951000 | 485.575 | 2.95 | 0.61 | 485.2 | 486.05 | 482.25 | 19969 |
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
