Hot Features
プレミアム
FTSE Athex Industrials (FTSE_IN)
ASI
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 | 337.89 | 4.61085623364 | 7328.14 | 7687.81 | 7309.35 | 0 | 0 | IX |
| 4 | 591.82 | 8.36588113726 | 7074.21 | 7687.81 | 7074.21 | 0 | 0 | IX |
| 12 | 1305.63 | 20.5274825483 | 6360.4 | 7687.81 | 6319.03 | 0 | 0 | IX |
| 26 | 1186.38 | 18.3093222628 | 6479.65 | 7687.81 | 5892.97 | 0 | 0 | IX |
| 52 | 2392.89 | 45.3788444836 | 5273.14 | 7687.81 | 5254.31 | 0 | 0 | IX |
| 156 | 2668.41 | 53.3936153609 | 4997.62 | 7687.81 | 1288.29 | 0 | 0 | IX |
| 260 | 2668.41 | 53.3936153609 | 4997.62 | 7687.81 | 1288.29 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737735300 | 7666.03 | 171.8 | 2.29 | 7634.52 | 7687.81 | 7616.69 | 0 |
| 1737648900 | 7494.23 | 0 | 0.00 | 7494.23 | 7494.23 | 7494.23 | 0 |
| 1737562500 | 7494.23 | 0 | 0.00 | 7494.23 | 7494.23 | 7494.23 | 0 |
| 1737476100 | 7494.23 | 107.88 | 1.46 | 7383.95 | 7494.23 | 7381.65 | 0 |
| 1737389700 | 7386.35 | 41.65 | 0.57 | 7347.71 | 7387.27 | 7339.46 | 0 |
| 1737130500 | 7344.7 | 10.24 | 0.14 | 7328.14 | 7371.35 | 7309.35 | 0 |
| 1737044100 | 7334.46 | -14.3 | -0.19 | 7337.06 | 7386.11 | 7305.48 | 0 |
| 1736957700 | 7348.76 | 50.21 | 0.69 | 7274.65 | 7349.33 | 7274.65 | 0 |
| 1736871300 | 7298.55 | 67.19 | 0.93 | 7235.86 | 7363.98 | 7231.36 | 0 |
| 1736784900 | 7231.36 | -22.74 | -0.31 | 7231.69 | 7254.1 | 7199.36 | 0 |
| 1736525700 | 7254.1 | 17.35 | 0.24 | 7238.86 | 7258.46 | 7216.12 | 0 |
| 1736439300 | 7236.75 | 10.06 | 0.14 | 7233.79 | 7262.52 | 7209.84 | 0 |
| 1736352900 | 7226.69 | 28.49 | 0.40 | 7196.92 | 7238.16 | 7167.07 | 0 |
| 1736266500 | 7198.2 | 45.96 | 0.64 | 7163.49 | 7198.74 | 7119.42 | 0 |
| 1735920900 | 7152.24 | -11.4 | -0.16 | 7163.96 | 7194.93 | 7101.2 | 0 |
| 1735834500 | 7163.64 | 6.18 | 0.09 | 7176.33 | 7176.33 | 7140.15 | 0 |
| 1735661700 | 7157.46 | 43.48 | 0.61 | 7117.11 | 7196.29 | 7113.98 | 0 |
| 1735575300 | 7113.98 | -16.44 | -0.23 | 7137.59 | 7145.03 | 7087.93 | 0 |
| 1735316100 | 7130.42 | 34.95 | 0.49 | 7074.21 | 7136.93 | 7074.21 | 0 |
| 1734970500 | 7095.47 | 74.29 | 1.06 | 7020.95 | 7096 | 7020.95 | 0 |
| 1734711300 | 7021.18 | -49.76 | -0.70 | 7065.49 | 7070.94 | 6992.82 | 0 |
| 1734624900 | 7070.94 | 58.86 | 0.84 | 6984.09 | 7071.08 | 6966.27 | 0 |
| 1734538500 | 7012.08 | -25.55 | -0.36 | 7037.38 | 7057.4 | 7008.73 | 0 |
| 1734452100 | 7037.63 | 35.99 | 0.51 | 7020.91 | 7058.01 | 6997.65 | 0 |
| 1734365700 | 7001.64 | -17.19 | -0.24 | 7012.91 | 7018.83 | 6957.65 | 0 |
| 1734106500 | 7018.83 | 31.57 | 0.45 | 7009.74 | 7021.09 | 6957.83 | 0 |
| 1734020100 | 6987.26 | 6.55 | 0.09 | 7007.39 | 7048.37 | 6965.11 | 0 |
| 1733933700 | 6980.71 | 29.24 | 0.42 | 6980.55 | 7009.56 | 6951.47 | 0 |
| 1733847300 | 6951.47 | -74.94 | -1.07 | 6990.74 | 7051.13 | 6951.47 | 0 |
| 1733760900 | 7026.41 | -21.01 | -0.30 | 7001.64 | 7073.13 | 6998.22 | 0 |
| 1733501700 | 7047.42 | -29.75 | -0.42 | 7071.53 | 7099.8 | 7028.43 | 0 |
| 1733415300 | 7077.17 | 4.75 | 0.07 | 7081.33 | 7112.95 | 7061.59 | 0 |
| 1733328900 | 7072.42 | 37.75 | 0.54 | 7034.06 | 7072.42 | 7024.4 | 0 |
| 1733242500 | 7034.67 | -34.71 | -0.49 | 7082.32 | 7097.34 | 7034.67 | 0 |
| 1733156100 | 7069.38 | 111.34 | 1.60 | 6945.88 | 7075.29 | 6945.88 | 0 |
| 1732896900 | 6958.04 | -21 | -0.30 | 6966.84 | 6985.73 | 6931.93 | 0 |
| 1732810500 | 6979.04 | 64.38 | 0.93 | 6934.09 | 6979.04 | 6908.18 | 0 |
| 1732724100 | 6914.66 | 13.87 | 0.20 | 6932.48 | 6940.62 | 6861.94 | 0 |
| 1732637700 | 6900.79 | 57.67 | 0.84 | 6843.83 | 6902.59 | 6806.44 | 0 |
| 1732551300 | 6843.12 | 96.6 | 1.43 | 6747.56 | 6850.3 | 6746.52 | 0 |
| 1732292100 | 6746.52 | 84.25 | 1.26 | 6686.4799 | 6765.93 | 6662.27 | 0 |
| 1732205700 | 6662.27 | 136.98 | 2.10 | 6520.36 | 6687.88 | 6514.22 | 0 |
| 1732119300 | 6525.29 | 142.03 | 2.23 | 6436.83 | 6573.32 | 6383.26 | 0 |
| 1732032900 | 6383.26 | -117.61 | -1.81 | 6501.93 | 6554.2 | 6337.08 | 0 |
| 1731946500 | 6500.87 | -61.99 | -0.94 | 6535.33 | 6562.86 | 6468.67 | 0 |
| 1731687300 | 6562.86 | -33.28 | -0.50 | 6592.47 | 6596.14 | 6546.31 | 0 |
| 1731600900 | 6596.14 | 104.98 | 1.62 | 6492.26 | 6600.2 | 6488.46 | 0 |
| 1731514500 | 6491.16 | 12.43 | 0.19 | 6476.26 | 6512.68 | 6468.64 | 0 |
| 1731428100 | 6478.7299 | 26.73 | 0.41 | 6441.89 | 6513 | 6430.1 | 0 |
| 1731341700 | 6452 | 35.32 | 0.55 | 6416.57 | 6479.07 | 6416.57 | 0 |
| 1731082500 | 6416.68 | 12.29 | 0.19 | 6416.9 | 6450.46 | 6404.39 | 0 |
| 1730996100 | 6404.39 | -61.89 | -0.96 | 6465.74 | 6484.4399 | 6404.39 | 0 |
| 1730909700 | 6466.28 | 74.43 | 1.16 | 6447.39 | 6551.09 | 6391.85 | 0 |
| 1730823300 | 6391.85 | 31.82 | 0.50 | 6360.4799 | 6416.9799 | 6360.03 | 0 |
| 1730736900 | 6360.03 | 3.14 | 0.05 | 6353.84 | 6369.67 | 6319.03 | 0 |
| 1730477700 | 6356.89 | -25.77 | -0.40 | 6360.4 | 6391.09 | 6354.79 | 0 |
| 1730391300 | 6382.66 | 48.56 | 0.77 | 6317.41 | 6401.76 | 6305.09 | 0 |
| 1730304900 | 6334.1 | -93.96 | -1.46 | 6420.2299 | 6430.35 | 6297.7299 | 0 |
| 1730218500 | 6428.06 | 87.58 | 1.38 | 6350.29 | 6431.4399 | 6340.4799 | 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
