Hot Features
プレミアム
Fidelity Japan Trust Plc (FJV)
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 | 2 | 1.29449838188 | 154.5 | 157.5 | 151.5 | 100484 | 154.66991097 | DE |
| 4 | -7 | -4.28134556575 | 163.5 | 164.5 | 151.5 | 265398 | 156.8902009 | DE |
| 12 | -8 | -4.8632218845 | 164.5 | 172.5 | 151.5 | 351870 | 163.05605273 | DE |
| 26 | -23.5 | -13.0555555556 | 180 | 180 | 145.5 | 294493 | 166.47769595 | DE |
| 52 | -6 | -3.69230769231 | 162.5 | 186.5 | 145.5 | 254657 | 170.13504769 | DE |
| 156 | -95.5 | -37.8968253968 | 252 | 261 | 143 | 187362 | 176.26784744 | DE |
| 260 | -11 | -6.5671641791 | 167.5 | 266 | 106 | 197746 | 182.58674886 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730914200 | 156 | 0.5 | 0.32 | 155.5 | 157.5 | 155.5 | 110201 |
| 1730827800 | 155.5 | 0.5 | 0.32 | 154 | 155.5 | 154 | 39730 |
| 1730741400 | 155 | 1.5 | 0.98 | 153 | 155 | 151.5 | 115940 |
| 1730482200 | 153.5 | -0.5 | -0.32 | 153 | 154 | 153 | 118722 |
| 1730395800 | 154 | -0.5 | -0.32 | 154.5 | 154.5 | 153 | 117826 |
| 1730309400 | 154.5 | 2 | 1.31 | 154.5 | 154.5 | 153.5 | 107411 |
| 1730223000 | 152.5 | 0 | 0.00 | 152 | 154 | 151.5 | 155483 |
| 1730136600 | 152.5 | 0 | 0.00 | 153.5 | 153.5 | 152 | 103625 |
| 1729873800 | 152.5 | 0 | 0.00 | 153 | 153 | 151.5 | 205918 |
| 1729787400 | 152.5 | 0 | 0.00 | 156 | 156 | 151.5 | 227490 |
| 1729701000 | 152.5 | -2 | -1.29 | 154 | 154 | 151.5 | 740628 |
| 1729614600 | 154.5 | -2 | -1.28 | 156 | 156 | 154 | 466835 |
| 1729528200 | 156.5 | -2.5 | -1.57 | 162 | 162 | 156.5 | 561280 |
| 1729269000 | 159 | -2 | -1.24 | 160.5 | 161 | 158.5 | 940853 |
| 1729182600 | 161 | -0.5 | -0.31 | 160.5 | 161 | 160 | 200023 |
| 1729096200 | 161.5 | 1 | 0.62 | 161 | 162.5 | 161 | 62054 |
| 1729009800 | 160.5 | -2.5 | -1.53 | 163.5 | 164 | 160 | 290918 |
| 1728923400 | 163 | -0.5 | -0.31 | 162 | 163 | 160.5 | 111350 |
| 1728664200 | 163.5 | 0 | 0.00 | 164.5 | 164.5 | 162.5 | 206310 |
| 1728577800 | 163.5 | -0.5 | -0.30 | 163.5 | 164 | 163 | 425370 |
| 1728491400 | 164 | -0.5 | -0.30 | 164 | 165 | 163.5 | 142923 |
| 1728405000 | 164.5 | -0.5 | -0.30 | 163 | 166 | 163 | 105231 |
| 1728318600 | 165 | 0 | 0.00 | 166 | 166.5 | 165 | 106283 |
| 1728059400 | 165 | 1 | 0.61 | 157 | 167 | 157 | 94423 |
| 1727973000 | 164 | 0 | 0.00 | 161 | 164.5 | 161 | 82077 |
| 1727886600 | 164 | -0.5 | -0.30 | 163.5 | 164.5 | 163.5 | 118381 |
| 1727800200 | 164.5 | -1 | -0.60 | 165.5 | 166.5 | 164.5 | 290423 |
| 1727713800 | 165.5 | 1.5 | 0.91 | 163.5 | 167.5 | 163.5 | 190725 |
| 1727454600 | 164 | 1 | 0.61 | 160 | 165.5 | 160 | 484718 |
| 1727368200 | 163 | 2 | 1.24 | 163 | 165 | 162.5 | 1071266 |
| 1727281800 | 161 | -1 | -0.62 | 160.5 | 162.5 | 160.5 | 278854 |
| 1727195400 | 162 | -4 | -2.41 | 164.5 | 164.5 | 161 | 2788781 |
| 1727109000 | 166 | 0 | 0.00 | 167 | 168 | 166 | 222169 |
| 1726849800 | 166 | -0.5 | -0.30 | 165 | 167 | 165 | 292356 |
| 1726763400 | 166.5 | 3 | 1.83 | 165.5 | 166.5 | 165.5 | 45047 |
| 1726677000 | 163.5 | -0.5 | -0.30 | 164 | 164 | 162.5 | 87350 |
| 1726590600 | 164 | -1.5 | -0.91 | 164.5 | 164.5 | 164 | 141691 |
| 1726504200 | 165.5 | 0.5 | 0.30 | 165 | 168 | 165 | 3101441 |
| 1726245000 | 165 | 0 | 0.00 | 165.5 | 165.5 | 165 | 65100 |
| 1726158600 | 165 | 2 | 1.23 | 166.5 | 166.5 | 164.5 | 318993 |
| 1726072200 | 163 | -1.5 | -0.91 | 164 | 164 | 162 | 133646 |
| 1725985800 | 164.5 | 1 | 0.61 | 163 | 165 | 163 | 72068 |
| 1725899400 | 163.5 | 1.5 | 0.93 | 163 | 164 | 163 | 99094 |
| 1725640200 | 162 | -3.5 | -2.11 | 165 | 165 | 161.5 | 170600 |
| 1725553800 | 165.5 | 0 | 0.00 | 165.5 | 166 | 165 | 209759 |
| 1725467400 | 165.5 | -6 | -3.50 | 168 | 168 | 165 | 533079 |
| 1725381000 | 171.5 | 0.5 | 0.29 | 171 | 171.5 | 170.5 | 270063 |
| 1725294600 | 171 | -1 | -0.58 | 171.5 | 171.5 | 170.5 | 230902 |
| 1725035400 | 172 | 1.25 | 0.73 | 172 | 172.5 | 172 | 112292 |
| 1724949000 | 170.75 | 0.75 | 0.44 | 170.5 | 170.75 | 170.5 | 243301 |
| 1724862600 | 170 | 0.5 | 0.29 | 170 | 170.5 | 169 | 322525 |
| 1724776200 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169 | 625638 |
| 1724430600 | 169.5 | 0 | 0.00 | 171.5 | 171.5 | 168.5 | 347010 |
| 1724344200 | 169.5 | 0 | 0.00 | 171 | 171.5 | 169.5 | 117589 |
| 1724257800 | 169.5 | -0.5 | -0.29 | 170.5 | 172.5 | 169.5 | 94784 |
| 1724171400 | 170 | 0 | 0.00 | 172 | 172 | 170 | 167272 |
| 1724085000 | 170 | 0.5 | 0.29 | 169 | 171 | 169 | 152052 |
| 1723825800 | 169.5 | 4.5 | 2.73 | 166.5 | 169.5 | 166.5 | 348340 |
| 1723739400 | 165 | 1.5 | 0.92 | 164.5 | 166 | 164.5 | 454701 |
| 1723653000 | 163.5 | 1 | 0.62 | 163.5 | 165 | 163.5 | 321554 |
| 1723566600 | 162.5 | 2 | 1.25 | 161.5 | 163.5 | 161.5 | 376877 |
| 1723480200 | 160.5 | 1.5 | 0.94 | 160.5 | 160.5 | 159 | 147416 |
| 1723221000 | 159 | 0.5 | 0.32 | 159 | 159.5 | 159 | 153791 |
| 1723134600 | 158.5 | 1 | 0.63 | 158.5 | 160 | 157.5 | 193204 |
| 1723048200 | 157.5 | 2 | 1.29 | 159 | 159.5 | 157 | 162842 |
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
