Hot Features
プレミアム
Frk Korea Etf (FLRK)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 22.6975 | 0.09 | 0.39 | 22.59 | 23.29 | 21.9575 | 680 |
| 1741195800 | 22.61 | 0.31 | 1.39 | 22.53 | 23.34 | 22.04 | 1548 |
| 1741109400 | 22.3 | -0.66 | -2.85 | 22.505 | 23.125 | 21.8125 | 410 |
| 1741023000 | 22.955 | 0.16 | 0.71 | 23.105 | 23.58 | 22.08 | 6595 |
| 1740763800 | 22.7925 | -0.85 | -3.59 | 22.865 | 23.23 | 22.03 | 1521 |
| 1740677400 | 23.64 | -0.46 | -1.91 | 23.83 | 24.39 | 23.0575 | 467 |
| 1740591000 | 24.1 | 0.3 | 1.24 | 24.155 | 24.36 | 23.4575 | 655 |
| 1740504600 | 23.805 | -0.25 | -1.02 | 23.955 | 24.11 | 23.78 | 499 |
| 1740418200 | 24.05 | -0.16 | -0.65 | 24.2 | 24.4375 | 23.855 | 924 |
| 1740159000 | 24.2075 | -0.07 | -0.27 | 24.32 | 24.32 | 24.175 | 469 |
| 1740072600 | 24.2725 | -0.12 | -0.48 | 24.235 | 24.655 | 23.665 | 7192 |
| 1739986200 | 24.39 | 0.39 | 1.63 | 24.425 | 24.46 | 24.315 | 10466 |
| 1739899800 | 24 | 0.27 | 1.16 | 23.97 | 24.1325 | 23.305 | 3747 |
| 1739813400 | 23.725 | 0.1 | 0.40 | 23.67 | 23.7525 | 23.67 | 1226 |
| 1739554200 | 23.63 | 0.09 | 0.37 | 23.605 | 24.1775 | 23.335 | 8640 |
| 1739467800 | 23.5425 | 0.3 | 1.28 | 23.385 | 23.975 | 22.9625 | 7748 |
| 1739381400 | 23.245 | -0.12 | -0.52 | 23.335 | 23.7775 | 22.3025 | 16795 |
| 1739295000 | 23.3675 | -0.11 | -0.46 | 23.43 | 23.5875 | 22.7 | 8879 |
| 1739208600 | 23.475 | 0.41 | 1.79 | 23.155 | 23.48 | 23.155 | 2740 |
| 1738949400 | 23.0625 | -0.27 | -1.14 | 23.235 | 23.81 | 22.2125 | 21080 |
| 1738863000 | 23.3275 | 0.24 | 1.05 | 23.3275 | 23.3275 | 23.3275 | 278 |
| 1738776600 | 23.085 | 0.13 | 0.56 | 22.97 | 23.2975 | 22.905 | 295 |
| 1738690200 | 22.9575 | 0.36 | 1.59 | 22.67 | 23.465 | 22.4275 | 4465 |
| 1738603800 | 22.5975 | -0.5 | -2.16 | 22.585 | 22.8925 | 22.2325 | 1847 |
| 1738344600 | 23.0975 | -0.2 | -0.84 | 23.14 | 23.3825 | 22.5275 | 4111 |
| 1738258200 | 23.2925 | 0.16 | 0.70 | 23.085 | 23.615 | 22.2875 | 113 |
| 1738171800 | 23.13 | 0.29 | 1.29 | 23.2 | 23.3975 | 22.8 | 5661 |
| 1738085400 | 22.835 | -0.24 | -1.05 | 22.96 | 23.5675 | 22.18 | 2248 |
| 1737999000 | 23.0775 | -0.53 | -2.26 | 23.35 | 23.545 | 22.605 | 34568 |
| 1737739800 | 23.61 | -0.05 | -0.22 | 23.79 | 24.01 | 23.575 | 10081 |
| 1737653400 | 23.6625 | -0.26 | -1.09 | 23.705 | 24.1725 | 23.025 | 5345 |
| 1737567000 | 23.9225 | 0.29 | 1.24 | 23.865 | 24.545 | 23.8625 | 14749 |
| 1737480600 | 23.63 | 0.04 | 0.18 | 23.685 | 23.9375 | 23.0325 | 5623 |
| 1737394200 | 23.5875 | -0.07 | -0.31 | 23.67 | 23.67 | 23.5425 | 2807 |
| 1737135000 | 23.66 | 0.14 | 0.57 | 23.645 | 23.705 | 23.605 | 12720 |
| 1737048600 | 23.525 | 0.04 | 0.18 | 23.13 | 24.185 | 23.13 | 380 |
| 1736962200 | 23.4825 | 0.3 | 1.27 | 23.245 | 23.6425 | 22.5725 | 12739 |
| 1736875800 | 23.1875 | 0.12 | 0.53 | 23.165 | 23.6825 | 22.3475 | 1137 |
| 1736789400 | 23.065 | -0.01 | -0.02 | 23.005 | 23.325 | 22.7475 | 3661 |
| 1736530200 | 23.07 | -0.26 | -1.09 | 23.13 | 23.2025 | 22.9375 | 1706 |
| 1736443800 | 23.325 | 0.18 | 0.80 | 23.335 | 23.435 | 22.7725 | 853 |
| 1736357400 | 23.14 | 0.33 | 1.44 | 23.095 | 23.4875 | 22.6575 | 7200 |
| 1736271000 | 22.8125 | -0.21 | -0.90 | 22.885 | 22.885 | 22.7475 | 500 |
| 1736184600 | 23.02 | 0.69 | 3.08 | 22.725 | 23.5775 | 22.3125 | 5293 |
| 1735925400 | 22.3325 | 0.42 | 1.91 | 22.32 | 22.6125 | 22.0575 | 2714 |
| 1735839000 | 21.915 | 0.38 | 1.79 | 21.87 | 22.225 | 21.59 | 3651 |
| 1735666200 | 21.53 | -0.45 | -2.03 | 21.54 | 22.025 | 21.4275 | 575 |
| 1735579800 | 21.975 | 0.47 | 2.17 | 21.3 | 22.07 | 21.3 | 4682 |
| 1735320600 | 21.5075 | -0.56 | -2.54 | 21.62 | 22.115 | 21.4075 | 6747 |
| 1735061400 | 22.0675 | 0 | 0.02 | 21.97 | 22.645 | 21.97 | 91 |
| 1734975000 | 22.0625 | 0.17 | 0.78 | 22 | 22.57 | 21.6725 | 26957 |
| 1734715800 | 21.8925 | -0.22 | -0.99 | 21.87 | 22.36 | 21.54 | 5814 |
| 1734629400 | 22.1125 | -0.42 | -1.87 | 21.98 | 22.64 | 21.9175 | 2563 |
| 1734543000 | 22.535 | 0.34 | 1.51 | 22.505 | 22.9775 | 22.2 | 4373 |
| 1734456600 | 22.2 | -0.31 | -1.38 | 22.185 | 22.785 | 21.795 | 3183 |
| 1734370200 | 22.51 | -0.24 | -1.03 | 22.58 | 23.0475 | 22 | 17934 |
| 1734111000 | 22.745 | 0.08 | 0.36 | 22.86 | 23.3825 | 22.11 | 12493 |
| 1734024600 | 22.6625 | 0.26 | 1.14 | 22.555 | 22.8525 | 22 | 2472 |
| 1733938200 | 22.4075 | 0.51 | 2.32 | 21.465 | 22.93 | 21.465 | 2272 |
| 1733851800 | 21.9 | 0.23 | 1.07 | 22.07 | 22.235 | 21.9 | 1971 |
| 1733765400 | 21.6675 | -0.57 | -2.57 | 21.615 | 21.905 | 21.53 | 10770 |
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
