Hot Features
プレミアム
Investo Ftse Global Equities (WRLD11)
BOV
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 | -0.19 | -0.150542746217 | 126.21 | 127.6 | 124.39 | 15228 | 126.07982309 | FU |
| 4 | -2.81 | -2.18116898238 | 128.83 | 131.57 | 124.39 | 18297 | 127.15426002 | FU |
| 12 | 2.62 | 2.12317666126 | 123.4 | 134.66 | 123.4 | 20442 | 129.02723912 | FU |
| 26 | 16.55 | 15.1182972504 | 109.47 | 134.66 | 108.65 | 17016 | 123.95400098 | FU |
| 52 | 33.58 | 36.3262656859 | 92.44 | 134.66 | 91.4 | 14811 | 115.63667818 | FU |
| 156 | 34.11 | 37.1123925579 | 91.91 | 134.66 | 71.1 | 12020 | 95.39473796 | FU |
| 260 | 23.52 | 22.9463414634 | 102.5 | 134.66 | 71.1 | 11858 | 95.86836262 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 126.02 | -0.95 | -0.75 | 126.49 | 126.91 | 125.48 | 19114 |
| 1739482140 | 126.97 | 1.21 | 0.96 | 126 | 127.6 | 125.3 | 12682 |
| 1739395740 | 125.76 | -0.26 | -0.21 | 126.02 | 126.49 | 124.39 | 14559 |
| 1739309400 | 126.02 | -0.14 | -0.11 | 126.16 | 126.29 | 125.28 | 11898 |
| 1739222940 | 126.16 | 0.37 | 0.29 | 126.02 | 126.78 | 125.52 | 12980 |
| 1738963800 | 125.79 | -0.28 | -0.22 | 126.21 | 126.6 | 125.01 | 24021 |
| 1738877340 | 126.07 | -0.53 | -0.42 | 126.6 | 126.94 | 125.42 | 13273 |
| 1738790940 | 126.6 | 1.66 | 1.33 | 124.94 | 127.1 | 124.94 | 17363 |
| 1738704600 | 124.94 | -0.03 | -0.02 | 125.52 | 125.52 | 124.5 | 14890 |
| 1738618200 | 124.97 | -1.63 | -1.29 | 125.36 | 126.18 | 124.69 | 46045 |
| 1738358940 | 126.6 | -1.53 | -1.19 | 128.31 | 128.31 | 126.25 | 26392 |
| 1738272540 | 128.13 | 1.24 | 0.98 | 127.54 | 128.51 | 127.43 | 29877 |
| 1738186200 | 126.89 | -0.43 | -0.34 | 127.02 | 127.5 | 126.5 | 11668 |
| 1738099740 | 127.32 | 0.12 | 0.09 | 128.04 | 128.1 | 126.36 | 18554 |
| 1738013340 | 127.2 | -1.84 | -1.43 | 128.25 | 128.25 | 126.51 | 17711 |
| 1737754200 | 129.04 | -0.26 | -0.20 | 128.79 | 129.3 | 128 | 14523 |
| 1737667740 | 129.3 | -1.05 | -0.81 | 128.66 | 129.31 | 127.7 | 19689 |
| 1737581400 | 130.35 | 0 | 0.00 | 130.35 | 130.35 | 130.35 | 0 |
| 1737495000 | 130.35 | 0.34 | 0.26 | 130.6 | 130.72999 | 129.5 | 17531 |
| 1737408600 | 130.01 | 0 | 0.00 | 131.32 | 131.57 | 130.01 | 10531 |
| 1737149400 | 130.01 | 1.78 | 1.39 | 128.83 | 130.47 | 128.1 | 15663 |
| 1737062940 | 128.22999 | 0.8 | 0.63 | 127.43 | 129.25 | 127.13 | 14715 |
| 1736976540 | 127.43 | 1.07 | 0.85 | 126.67 | 128.41999 | 126.46 | 26807 |
| 1736890140 | 126.36 | -0.14 | -0.11 | 126.74 | 127.27 | 125.37 | 11259 |
| 1736803740 | 126.5 | -0.53 | -0.42 | 126 | 126.78 | 125.41 | 13324 |
| 1736544540 | 127.03 | -2.67 | -2.06 | 127.76 | 131 | 126.57 | 23950 |
| 1736458140 | 129.69999 | 0.6 | 0.46 | 130.1 | 130.38999 | 129.12 | 10549 |
| 1736371740 | 129.1 | 0.41 | 0.32 | 129.33 | 129.66999 | 128.5 | 44047 |
| 1736285400 | 128.69 | -1.41 | -1.08 | 130.1 | 130.1 | 128.22 | 22876 |
| 1736198940 | 130.1 | -0.73 | -0.56 | 130.83 | 131.47999 | 129.88999 | 34885 |
| 1735939740 | 130.83 | 2.09 | 1.62 | 130.03 | 130.97 | 129.21 | 14282 |
| 1735853400 | 128.74 | -1.45 | -1.11 | 131.47 | 131.99 | 128.47 | 18548 |
| 1735594200 | 130.19 | -1.3 | -0.99 | 131.34 | 131.47 | 129.26 | 15831 |
| 1735334940 | 131.49 | -0.83 | -0.63 | 132.79 | 132.79 | 130.97999 | 13860 |
| 1735248540 | 132.32 | 0.32 | 0.24 | 132.44999 | 132.99 | 131.5 | 29547 |
| 1734989340 | 132 | 3.32 | 2.58 | 131.13 | 132.8 | 129.47 | 29866 |
| 1734730200 | 128.68 | -0.09 | -0.07 | 127.81 | 129.84 | 126.66 | 29923 |
| 1734643800 | 128.77 | -3.55 | -2.68 | 132.32 | 133.19 | 128.55 | 28583 |
| 1734557400 | 132.32 | 0.55 | 0.42 | 133.28 | 134.66 | 132.26 | 15811 |
| 1734470940 | 131.77 | -1.69 | -1.27 | 133.29 | 133.91999 | 131.31 | 26421 |
| 1734384540 | 133.46 | 1.87 | 1.42 | 131.37 | 133.87 | 130.78 | 17294 |
| 1734125340 | 131.59 | 1.4 | 1.08 | 131.5 | 132.34 | 130.19 | 22795 |
| 1734039000 | 130.19 | -0.38 | -0.29 | 129.8 | 131.77 | 129 | 19239 |
| 1733952540 | 130.57 | -0.68 | -0.52 | 131.71 | 132.21 | 130.09 | 18383 |
| 1733866140 | 131.25 | -1.55 | -1.17 | 132.19999 | 132.8 | 131.13 | 22454 |
| 1733779740 | 132.8 | -0.3 | -0.23 | 133.49 | 133.5 | 132.47999 | 19767 |
| 1733520600 | 133.1 | 1.85 | 1.41 | 131.9 | 133.37 | 131.27 | 11483 |
| 1733434200 | 131.25 | -0.96 | -0.73 | 131.6 | 131.6 | 130.43 | 29569 |
| 1733347800 | 132.21 | 0.61 | 0.46 | 132.4 | 132.74 | 131.52 | 29582 |
| 1733261340 | 131.6 | 0.15 | 0.11 | 131.97999 | 132.75 | 131.47 | 22558 |
| 1733174940 | 131.44999 | -0.2 | -0.15 | 131 | 132.41 | 130.55 | 18101 |
| 1732915740 | 131.65 | 1.15 | 0.88 | 131.44 | 132.99 | 129 | 31464 |
| 1732829400 | 130.5 | 2.87 | 2.25 | 128.91 | 131.82 | 128.06 | 9375 |
| 1732743000 | 127.63 | 2.14 | 1.71 | 125.8 | 127.99 | 125.35 | 16471 |
| 1732656600 | 125.49 | -0.05 | -0.04 | 125.54 | 125.89 | 124.5 | 29531 |
| 1732570140 | 125.54 | 1.1 | 0.88 | 124.7 | 125.54 | 124.55 | 19518 |
| 1732310940 | 124.44 | 0.44 | 0.35 | 123.4 | 124.97 | 123.4 | 16127 |
| 1732224600 | 124 | 1.33 | 1.08 | 123.04 | 124.44 | 122.72 | 18481 |
| 1732051800 | 122.67 | 0.43 | 0.35 | 122.62 | 122.94 | 121.21 | 37504 |
| 1731965340 | 122.24 | -1.42 | -1.15 | 123.66 | 124.01 | 121.22 | 18374 |
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
