Hot Features
プレミアム
Hsbc Ftse250 (HMCX)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1916.6 | -8.9 | -0.46 | 1924.6 | 1928 | 1913.9 | 18762 |
| 1735061400 | 1925.5 | 16.6 | 0.87 | 1922.6 | 1928.1 | 1914.7 | 2476 |
| 1734975000 | 1908.9 | -2.2 | -0.12 | 1910.4 | 1915 | 1900.9 | 6383 |
| 1734715800 | 1911.1 | 1.9 | 0.10 | 1899.6 | 1913.6 | 1888.4 | 5409 |
| 1734629400 | 1909.2 | -19.5 | -1.01 | 1904.6 | 1953 | 1887.7 | 6426 |
| 1734543000 | 1928.7 | 3.5 | 0.18 | 1929.8 | 1930.6 | 1928.4 | 17840 |
| 1734456600 | 1925.2 | -25.4 | -1.30 | 1929.6 | 1939.6 | 1924.9 | 6844 |
| 1734370200 | 1950.6 | -5.2 | -0.27 | 1950 | 1955.3 | 1940.6 | 41817 |
| 1734111000 | 1955.8 | -6.5 | -0.33 | 1967 | 1968.9 | 1953.6 | 18371 |
| 1734024600 | 1962.3 | -2.2 | -0.11 | 1962.4 | 1981.05 | 1958.8 | 18303 |
| 1733938200 | 1964.5 | 1.9 | 0.10 | 1965.8 | 1970.3 | 1959.3 | 10930 |
| 1733851800 | 1962.6 | -7.9 | -0.40 | 1973.8 | 1973.8 | 1957.2 | 1170 |
| 1733765400 | 1970.5 | 0.3 | 0.02 | 1976.6 | 1980 | 1967.1 | 7363 |
| 1733506200 | 1970.2 | 4.3 | 0.22 | 1970.4 | 1981.1 | 1928.4 | 5034 |
| 1733419800 | 1965.9 | 0.4 | 0.02 | 1966.4 | 1972.8 | 1927 | 41326 |
| 1733333400 | 1965.5 | 12.1 | 0.62 | 1966 | 1967 | 1962.7 | 2909 |
| 1733247000 | 1953.4 | 10.5 | 0.54 | 1956 | 1973 | 1947.4 | 3820 |
| 1733160600 | 1942.9 | 0.7 | 0.04 | 1943 | 1953.3 | 1936.1 | 3626 |
| 1732901400 | 1942.2 | 0.6 | 0.03 | 1945 | 1945.6 | 1936.2 | 7026 |
| 1732815000 | 1941.6 | 14.6 | 0.76 | 1943 | 1945.4 | 1938.9 | 9852 |
| 1732728600 | 1927 | 1.7 | 0.09 | 1919.6 | 1946.2 | 1905.6 | 8423 |
| 1732642200 | 1925.3 | -13.5 | -0.70 | 1931.6 | 1936 | 1922 | 427665 |
| 1732555800 | 1938.8 | 15.3 | 0.80 | 1924.8 | 1941.7 | 1923.2 | 13976 |
| 1732296600 | 1923.5 | 23.1 | 1.22 | 1916.6 | 1936.7 | 1903.8 | 36246 |
| 1732210200 | 1900.4 | 9.4 | 0.50 | 1913.8 | 1913.8 | 1883.2 | 15438 |
| 1732123800 | 1891 | -15.4 | -0.81 | 1910.6 | 1914 | 1887.6 | 4157 |
| 1732037400 | 1906.4 | 2.6 | 0.14 | 1896 | 1907.4 | 1892 | 14307 |
| 1731951000 | 1903.8 | -11.8 | -0.62 | 1911.4 | 1923 | 1896.7 | 12885 |
| 1731691800 | 1915.6 | -0.4 | -0.02 | 1908.8 | 1921.6 | 1906.2 | 34156 |
| 1731605400 | 1916 | 15 | 0.79 | 1899.8 | 1920 | 1898.4 | 11122 |
| 1731519000 | 1901 | -5 | -0.26 | 1910.4 | 1941.9 | 1883.7 | 8645 |
| 1731432600 | 1906 | -28.8 | -1.49 | 1905.2 | 1930.6 | 1905.2 | 20518 |
| 1731346200 | 1934.8 | 19.2 | 1.00 | 1922.4 | 1941.7 | 1922.4 | 29255 |
| 1731087000 | 1915.6 | -9 | -0.47 | 1934 | 1934 | 1910.1 | 43033 |
| 1731000600 | 1924.6 | 16.2 | 0.85 | 1907 | 1928.2 | 1907 | 3401 |
| 1730914200 | 1908.4 | 0.4 | 0.02 | 1930 | 1944.3 | 1903.4 | 67808 |
| 1730827800 | 1908 | -1.8 | -0.09 | 1913 | 1918.9 | 1901.4 | 7933 |
| 1730741400 | 1909.8 | -1.4 | -0.07 | 1916 | 1920.8 | 1909.8 | 3710 |
| 1730482200 | 1911.2 | 8.6 | 0.45 | 1910.8 | 1916.9 | 1907.8 | 1772 |
| 1730395800 | 1902.6 | -29.4 | -1.52 | 1916 | 1920.8 | 1894.9 | 45024 |
| 1730309400 | 1932 | 7.8 | 0.41 | 1924.6 | 1959.5 | 1918.9 | 55922 |
| 1730223000 | 1924.2 | -21.4 | -1.10 | 1942.8 | 1944 | 1918.7 | 13211 |
| 1730136600 | 1945.6 | 3.2 | 0.16 | 1950.8 | 1951.2 | 1937.5 | 8022 |
| 1729873800 | 1942.4 | -3.8 | -0.20 | 1941.6 | 1948.6 | 1932.2 | 35149 |
| 1729787400 | 1946.2 | -13.8 | -0.70 | 1946.2 | 1952 | 1943.4 | 17198 |
| 1729701000 | 1960 | -9.5 | -0.48 | 1974.8 | 1975.9 | 1957.3 | 12150 |
| 1729614600 | 1969.5 | 2.3 | 0.12 | 1958.4 | 1972.8 | 1955.4 | 15477 |
| 1729528200 | 1967.2 | -21.8 | -1.10 | 1991.6 | 1994.5 | 1965.8 | 3461 |
| 1729269000 | 1989 | 5.2 | 0.26 | 1980.2 | 1992.6 | 1973.2 | 38260 |
| 1729182600 | 1983.8 | 7.2 | 0.36 | 1981 | 2009.05 | 1965.4 | 15846 |
| 1729096200 | 1976.6 | 18.4 | 0.94 | 1960.8 | 1980.1 | 1960.8 | 6916 |
| 1729009800 | 1958.2 | 2 | 0.10 | 1965.6 | 1965.6 | 1950.4 | 1942 |
| 1728923400 | 1956.2 | 0.4 | 0.02 | 1949.8 | 1956.5 | 1946.7 | 13983 |
| 1728664200 | 1955.8 | 8.2 | 0.42 | 1954.2 | 1956.3 | 1952.3 | 14336 |
| 1728577800 | 1947.6 | -9.9 | -0.51 | 1950.2 | 1952.4 | 1945.3 | 13630 |
| 1728491400 | 1957.5 | 18 | 0.93 | 1950.8 | 1960.4 | 1946.6 | 25153 |
| 1728405000 | 1939.5 | -19.1 | -0.98 | 1939.5 | 1939.5 | 1939.5 | 5402 |
| 1728318600 | 1958.6 | -4.2 | -0.21 | 1964.8 | 1968.4 | 1949.1 | 11303 |
| 1728059400 | 1962.8 | 11.8 | 0.60 | 1959 | 1977.2 | 1937.55 | 13720 |
| 1727973000 | 1951 | -2.2 | -0.11 | 1953 | 1955.1 | 1945.5 | 36591 |
| 1727886600 | 1953.2 | -11.9 | -0.61 | 1964 | 1966.1 | 1946.7 | 20328 |
| 1727800200 | 1965.1 | -11.1 | -0.56 | 1984.8 | 1986.5 | 1961.7 | 8129 |
| 1727713800 | 1976.2 | -17.6 | -0.88 | 1991.4 | 1991.4 | 1972.1 | 65161 |
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
