Hot Features
プレミアム
FTSE ATHEX Market Index (FTSEA)
ASI
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 | 1.62 | 0.200096342684 | 809.61 | 815.23 | 786.17 | 0 | 0 | IX |
| 4 | 4.76 | 0.590226542835 | 806.47 | 833.55 | 786.17 | 0 | 0 | IX |
| 12 | -20.79 | -2.49873801111 | 832.02 | 855.69 | 786.17 | 0 | 0 | IX |
| 26 | -46.09 | -5.37605561517 | 857.32 | 868.54 | 764.8 | 0 | 0 | IX |
| 52 | 79.32 | 10.8373980407 | 731.91 | 875.18 | 726.61 | 0 | 0 | IX |
| 156 | 278.64 | 52.3179180983 | 532.59 | 875.18 | 454.86 | 0 | 0 | IX |
| 260 | 257.57 | 46.5213307806 | 553.66 | 875.18 | 282.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732292100 | 811.23 | 0 | 0.00 | 810.12 | 812.33 | 803.56 | 0 |
| 1732288800 | 811.23 | 2.3 | 0.28 | 810.12 | 812.33 | 803.56 | 0 |
| 1732205700 | 808.93 | 7.36 | 0.92 | 802.18 | 810.03 | 798.04 | 0 |
| 1732119300 | 801.57 | 10.86 | 1.37 | 794.15 | 803.7 | 790.71 | 0 |
| 1732032900 | 790.71 | -14.7 | -1.83 | 805.57 | 808.35 | 786.17 | 0 |
| 1731946500 | 805.41 | -6.52 | -0.80 | 809.61 | 811.93 | 797.48 | 0 |
| 1731687300 | 811.93 | -7.77 | -0.95 | 818.3 | 819.7 | 811.35 | 0 |
| 1731600900 | 819.7 | -3.4 | -0.41 | 822.85 | 823.89 | 818.11 | 0 |
| 1731514500 | 823.1 | -8.43 | -1.01 | 829.23 | 831.53 | 820.41 | 0 |
| 1731428100 | 831.53 | 1.31 | 0.16 | 828.39 | 833.55 | 825.21 | 0 |
| 1731341700 | 830.22 | 8.93 | 1.09 | 822.32 | 830.22 | 821.29 | 0 |
| 1731082500 | 821.29 | 5.06 | 0.62 | 816.73 | 822.02 | 816.23 | 0 |
| 1730996100 | 816.23 | -0.76 | -0.09 | 817.13 | 819.74 | 814.45 | 0 |
| 1730909700 | 816.99 | 6.52 | 0.80 | 819.66 | 826.65 | 810.47 | 0 |
| 1730823300 | 810.47 | 6.37 | 0.79 | 805.06 | 810.47 | 804.1 | 0 |
| 1730736900 | 804.1 | 0.81 | 0.10 | 800.69 | 804.38 | 800.25 | 0 |
| 1730477700 | 803.29 | 7.4 | 0.93 | 797.19 | 805.99 | 795.89 | 0 |
| 1730391300 | 795.89 | -2.06 | -0.26 | 798.05 | 803.96 | 795.14 | 0 |
| 1730304900 | 797.95 | -10.67 | -1.32 | 809.64 | 809.77 | 794.22 | 0 |
| 1730218500 | 808.62 | 7.28 | 0.91 | 806.47 | 814.75 | 801.34 | 0 |
| 1729869300 | 801.34 | -8.19 | -1.01 | 809.13 | 810.9 | 799.27 | 0 |
| 1729782900 | 809.53 | -3.96 | -0.49 | 812.71 | 818.62 | 807.03 | 0 |
| 1729696500 | 813.49 | -5.85 | -0.71 | 821.46 | 822.7 | 812.47 | 0 |
| 1729610100 | 819.34 | -16.01 | -1.92 | 835.33 | 836.77 | 818.81 | 0 |
| 1729523700 | 835.35 | -3.81 | -0.45 | 837.42 | 839.86 | 831.65 | 0 |
| 1729264500 | 839.16 | 4.14 | 0.50 | 835.58 | 839.58 | 835.02 | 0 |
| 1729178100 | 835.02 | 5.23 | 0.63 | 828.7 | 835.25 | 828.7 | 0 |
| 1729091700 | 829.79 | 4.59 | 0.56 | 824.57 | 830.13 | 823.91 | 0 |
| 1729005300 | 825.2 | 8.74 | 1.07 | 817.99 | 825.44 | 816.46 | 0 |
| 1728918900 | 816.46 | -3.49 | -0.43 | 823.19 | 824.88 | 816.46 | 0 |
| 1728659700 | 819.95 | 3.68 | 0.45 | 816.65 | 819.95 | 814.32 | 0 |
| 1728573300 | 816.27 | -4.42 | -0.54 | 821.18 | 823.2 | 816.27 | 0 |
| 1728486900 | 820.69 | -1.64 | -0.20 | 823.57 | 827.01 | 819.29 | 0 |
| 1728400500 | 822.33 | -4.7 | -0.57 | 824.26 | 827.03 | 819.22 | 0 |
| 1728314100 | 827.03 | -3.44 | -0.41 | 828.99 | 832.6 | 825.7 | 0 |
| 1728054900 | 830.47 | 11.91 | 1.45 | 818.97 | 830.49 | 818.56 | 0 |
| 1727968500 | 818.56 | -6.51 | -0.79 | 822.09 | 825.07 | 817.4 | 0 |
| 1727882100 | 825.07 | -11.05 | -1.32 | 831.2 | 836.12 | 822.39 | 0 |
| 1727795700 | 836.12 | -4.37 | -0.52 | 841.8 | 845.36 | 836.12 | 0 |
| 1727709300 | 840.49 | -11.42 | -1.34 | 850.32 | 852.6 | 839.91 | 0 |
| 1727450100 | 851.91 | -2.33 | -0.27 | 854.27 | 855.69 | 850.04 | 0 |
| 1727363700 | 854.24 | 5.6 | 0.66 | 848.97 | 855.65 | 848.64 | 0 |
| 1727277300 | 848.64 | 4.29 | 0.51 | 843.81 | 848.64 | 841.05 | 0 |
| 1727190900 | 844.35 | 7.62 | 0.91 | 838.94 | 844.35 | 836.73 | 0 |
| 1727104500 | 836.73 | 12.35 | 1.50 | 824.3 | 837.75 | 822.18 | 0 |
| 1726845300 | 824.38 | -2.18 | -0.26 | 826.92 | 828.57 | 823.35 | 0 |
| 1726758900 | 826.56 | 5.14 | 0.63 | 823.37 | 826.57 | 819.56 | 0 |
| 1726672500 | 821.42 | -6.47 | -0.78 | 826.76 | 830.36 | 820.54 | 0 |
| 1726586100 | 827.89 | 3.09 | 0.37 | 826.31 | 827.89 | 822.57 | 0 |
| 1726499700 | 824.8 | 2.6 | 0.32 | 822.58 | 824.8 | 818.43 | 0 |
| 1726240500 | 822.2 | 7.07 | 0.87 | 817.35 | 822.21 | 813.6 | 0 |
| 1726154100 | 815.13 | -3.82 | -0.47 | 822.32 | 826.13 | 813.76 | 0 |
| 1726067700 | 818.95 | -7.66 | -0.93 | 826.4 | 828.89 | 818.62 | 0 |
| 1725981300 | 826.61 | -4.88 | -0.59 | 834.6 | 836.33 | 826.61 | 0 |
| 1725894900 | 831.49 | -5.62 | -0.67 | 836.21 | 837.25 | 831.49 | 0 |
| 1725635700 | 837.11 | -2.42 | -0.29 | 835.28 | 839.53 | 833.94 | 0 |
| 1725549300 | 839.53 | 6.66 | 0.80 | 835.5 | 840.57 | 832.87 | 0 |
| 1725462900 | 832.87 | -6.5 | -0.77 | 832.45 | 839.37 | 827.69 | 0 |
| 1725376500 | 839.37 | -1.52 | -0.18 | 840.98 | 843.18 | 838.63 | 0 |
| 1725290100 | 840.89 | 9.67 | 1.16 | 832.02 | 840.9 | 831.22 | 0 |
| 1725030900 | 831.22 | 2.23 | 0.27 | 829.92 | 831.28 | 827.02 | 0 |
| 1724944500 | 828.99 | 0.5 | 0.06 | 828.4 | 830.1 | 824.88 | 0 |
| 1724858100 | 828.49 | -4.77 | -0.57 | 834.28 | 837.55 | 828.18 | 0 |
| 1724771700 | 833.26 | -2.27 | -0.27 | 837.12 | 841.9 | 833.17 | 0 |
| 1724685300 | 835.53 | 2.22 | 0.27 | 833.59 | 836.83 | 831.18 | 0 |
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
