Hot Features
プレミアム
FTSE Athex Basic Materials (FTSE_BM)
ASI
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 | 130.69 | 2.51890770879 | 5188.36 | 5338.53 | 5071.62 | 0 | 0 | IX |
| 4 | -29.55 | -0.552481023071 | 5348.6 | 5485.16 | 5071.62 | 0 | 0 | IX |
| 12 | 647.29 | 13.8553778448 | 4671.76 | 5532.8 | 4647.58 | 0 | 0 | IX |
| 26 | 645.8 | 13.8190766597 | 4673.25 | 5532.8 | 4383.15 | 0 | 0 | IX |
| 52 | -250.31 | -4.49441228436 | 5569.36 | 5665.8 | 4369.1 | 0 | 0 | IX |
| 156 | 298.97 | 5.95548278115 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| 260 | 298.97 | 5.95548278115 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739549700 | 5319.05 | 24.96 | 0.47 | 5294.09 | 5338.53 | 5275.99 | 0 |
| 1739463300 | 5294.09 | 116.03 | 2.24 | 5189.85 | 5309.67 | 5178.06 | 0 |
| 1739376900 | 5178.06 | 21 | 0.41 | 5158.59 | 5182.93 | 5133.13 | 0 |
| 1739290500 | 5157.06 | 32.42 | 0.63 | 5124.64 | 5157.06 | 5092.56 | 0 |
| 1739204100 | 5124.64 | -67.09 | -1.29 | 5107.9 | 5191.7299 | 5071.62 | 0 |
| 1738944900 | 5191.7299 | -1.82 | -0.04 | 5188.36 | 5227.99 | 5173.54 | 0 |
| 1738858500 | 5193.55 | 88.6 | 1.74 | 5104.95 | 5231.14 | 5104.95 | 0 |
| 1738772100 | 5104.95 | -25.62 | -0.50 | 5130.57 | 5154.1899 | 5086.63 | 0 |
| 1738685700 | 5130.57 | 33.46 | 0.66 | 5101.8 | 5174.18 | 5079.24 | 0 |
| 1738599300 | 5097.11 | -315.68 | -5.83 | 5339.03 | 5412.79 | 5091.35 | 0 |
| 1738340100 | 5412.79 | -40.03 | -0.73 | 5456.4799 | 5481.35 | 5405.46 | 0 |
| 1738253700 | 5452.82 | 26.95 | 0.50 | 5471.05 | 5471.05 | 5372.13 | 0 |
| 1738167300 | 5425.87 | 59.61 | 1.11 | 5405.97 | 5485.16 | 5366.26 | 0 |
| 1738080900 | 5366.26 | 70.97 | 1.34 | 5295.49 | 5397.9 | 5295.1899 | 0 |
| 1737994500 | 5295.29 | -75.13 | -1.40 | 5364.08 | 5373.88 | 5287.91 | 0 |
| 1737735300 | 5370.42 | 134.3 | 2.56 | 5328.89 | 5385.66 | 5314.25 | 0 |
| 1737648900 | 5236.12 | 0 | 0.00 | 5236.12 | 5236.12 | 5236.12 | 0 |
| 1737562500 | 5236.12 | 0 | 0.00 | 5236.12 | 5236.12 | 5236.12 | 0 |
| 1737476100 | 5236.12 | -22.9 | -0.44 | 5263.85 | 5323.03 | 5236.12 | 0 |
| 1737389700 | 5259.02 | -113.83 | -2.12 | 5386.06 | 5393.28 | 5256.38 | 0 |
| 1737130500 | 5372.85 | 26.06 | 0.49 | 5348.6 | 5387.91 | 5326.22 | 0 |
| 1737044100 | 5346.79 | -67.07 | -1.24 | 5414.63 | 5432.26 | 5346.79 | 0 |
| 1736957700 | 5413.86 | 93.57 | 1.76 | 5320.29 | 5428.46 | 5320.29 | 0 |
| 1736871300 | 5320.29 | -8 | -0.15 | 5356.77 | 5383.01 | 5311.72 | 0 |
| 1736784900 | 5328.29 | -58.97 | -1.09 | 5351.82 | 5387.26 | 5245.15 | 0 |
| 1736525700 | 5387.26 | -127.56 | -2.31 | 5515.52 | 5517.77 | 5386.86 | 0 |
| 1736439300 | 5514.82 | 73.64 | 1.35 | 5441.18 | 5532.8 | 5416.91 | 0 |
| 1736352900 | 5441.18 | 50.63 | 0.94 | 5391.56 | 5441.18 | 5357.1 | 0 |
| 1736266500 | 5390.55 | 47.92 | 0.90 | 5367.04 | 5427.83 | 5330 | 0 |
| 1735920900 | 5342.63 | 69.13 | 1.31 | 5304.83 | 5412.02 | 5273.5 | 0 |
| 1735834500 | 5273.5 | 256.13 | 5.10 | 5017.67 | 5274.12 | 5017.37 | 0 |
| 1735661700 | 5017.37 | 44.16 | 0.89 | 4976.35 | 5017.37 | 4970.58 | 0 |
| 1735575300 | 4973.21 | 23.31 | 0.47 | 4945.65 | 4996.4399 | 4940.85 | 0 |
| 1735316100 | 4949.9 | 22.7 | 0.46 | 4945.51 | 4968.42 | 4923.24 | 0 |
| 1734970500 | 4927.2 | 2.82 | 0.06 | 4904.37 | 4975.21 | 4900.72 | 0 |
| 1734711300 | 4924.38 | -75.51 | -1.51 | 4991.33 | 4999.89 | 4902.16 | 0 |
| 1734624900 | 4999.89 | -45.69 | -0.91 | 4962.86 | 5045.58 | 4946.12 | 0 |
| 1734538500 | 5045.58 | -18.61 | -0.37 | 5058.29 | 5080.95 | 5005.81 | 0 |
| 1734452100 | 5064.1899 | -17.53 | -0.34 | 5081.72 | 5097.55 | 5048.91 | 0 |
| 1734365700 | 5081.72 | -8.44 | -0.17 | 5084.53 | 5111.78 | 5052.74 | 0 |
| 1734106500 | 5090.16 | 150.76 | 3.05 | 4923.22 | 5092.9799 | 4923.22 | 0 |
| 1734020100 | 4939.4 | 3.38 | 0.07 | 4936.2 | 4976.96 | 4921.35 | 0 |
| 1733933700 | 4936.02 | -26.32 | -0.53 | 4958.03 | 4975.93 | 4936.02 | 0 |
| 1733847300 | 4962.34 | -48.43 | -0.97 | 5002.16 | 5012.81 | 4960.26 | 0 |
| 1733760900 | 5010.77 | 48.3 | 0.97 | 4962.47 | 5018.4 | 4953.37 | 0 |
| 1733501700 | 4962.47 | -5.81 | -0.12 | 4962.21 | 5030.25 | 4946.93 | 0 |
| 1733415300 | 4968.28 | 40.22 | 0.82 | 4909.97 | 4978.03 | 4908.52 | 0 |
| 1733328900 | 4928.06 | 77.76 | 1.60 | 4866.7 | 4940.8 | 4849.68 | 0 |
| 1733242500 | 4850.3 | -49.63 | -1.01 | 4905.25 | 4928.78 | 4850.3 | 0 |
| 1733156100 | 4899.93 | 118.8 | 2.48 | 4785.43 | 4910.86 | 4772.57 | 0 |
| 1732896900 | 4781.13 | 16.89 | 0.35 | 4762.78 | 4805.7299 | 4734.1 | 0 |
| 1732810500 | 4764.24 | 24.75 | 0.52 | 4751.68 | 4805 | 4739.49 | 0 |
| 1732724100 | 4739.49 | -23.04 | -0.48 | 4771.13 | 4776.18 | 4712.91 | 0 |
| 1732637700 | 4762.53 | 27.9 | 0.59 | 4705.67 | 4774.57 | 4704.3 | 0 |
| 1732551300 | 4734.63 | 48.08 | 1.03 | 4677.18 | 4777.28 | 4677.18 | 0 |
| 1732292100 | 4686.55 | 11.51 | 0.25 | 4671.76 | 4756.36 | 4647.58 | 0 |
| 1732205700 | 4675.04 | 205.16 | 4.59 | 4517.21 | 4688.7299 | 4469.88 | 0 |
| 1732119300 | 4469.88 | 34.76 | 0.78 | 4440.7 | 4514.88 | 4435.12 | 0 |
| 1732032900 | 4435.12 | -132.37 | -2.90 | 4568.45 | 4609.31 | 4383.15 | 0 |
| 1731946500 | 4567.49 | -106.47 | -2.28 | 4636.42 | 4673.96 | 4551.87 | 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
