Hot Features
プレミアム
FTSE Athex Technology & Telecommunications (FTSE_TT)
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 | 3.89 | 0.0696684391225 | 5583.59 | 5624.15 | 5503.39 | 0 | 0 | IX |
| 4 | 169.78 | 3.13380216697 | 5417.7 | 5644.72 | 5407.89 | 0 | 0 | IX |
| 12 | -231.28 | -3.97473001121 | 5818.76 | 5868.21 | 5279.95 | 0 | 0 | IX |
| 26 | 294.5 | 5.56397341384 | 5292.98 | 5868.21 | 5111.34 | 0 | 0 | IX |
| 52 | 565.08 | 11.251194648 | 5022.4 | 5868.21 | 4915.95 | 0 | 0 | IX |
| 156 | 572.39 | 11.4133544961 | 5015.09 | 5868.21 | 4915.95 | 0 | 0 | IX |
| 260 | 572.39 | 11.4133544961 | 5015.09 | 5868.21 | 4915.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734711300 | 5587.4799 | 21.45 | 0.39 | 5539.6899 | 5587.4799 | 5512.8 | 0 |
| 1734624900 | 5566.03 | 31.05 | 0.56 | 5511.93 | 5582.03 | 5503.39 | 0 |
| 1734538500 | 5534.9799 | -29.54 | -0.53 | 5538.18 | 5595.74 | 5524.83 | 0 |
| 1734452100 | 5564.52 | -43.94 | -0.78 | 5596.17 | 5610.3 | 5536.49 | 0 |
| 1734365700 | 5608.46 | -3.95 | -0.07 | 5602.11 | 5624.15 | 5586.46 | 0 |
| 1734106500 | 5612.41 | 18.89 | 0.34 | 5583.59 | 5613.29 | 5579.84 | 0 |
| 1734020100 | 5593.52 | 6.43 | 0.12 | 5569.38 | 5619.2 | 5568.12 | 0 |
| 1733933700 | 5587.09 | -0.92 | -0.02 | 5589.04 | 5608.64 | 5576.96 | 0 |
| 1733847300 | 5588.01 | -7.02 | -0.13 | 5596.76 | 5644.72 | 5588.01 | 0 |
| 1733760900 | 5595.03 | -2.08 | -0.04 | 5597.84 | 5630.35 | 5578.49 | 0 |
| 1733501700 | 5597.11 | -17.31 | -0.31 | 5618.24 | 5635.99 | 5597.11 | 0 |
| 1733415300 | 5614.42 | 114.69 | 2.09 | 5529.3 | 5626.9399 | 5499.7299 | 0 |
| 1733328900 | 5499.7299 | -34.41 | -0.62 | 5511.33 | 5539.97 | 5471.29 | 0 |
| 1733242500 | 5534.14 | 15.65 | 0.28 | 5547.36 | 5550.89 | 5485.08 | 0 |
| 1733156100 | 5518.49 | 48.07 | 0.88 | 5471.33 | 5555.72 | 5470.42 | 0 |
| 1732896900 | 5470.42 | -16.57 | -0.30 | 5485.51 | 5511.27 | 5465.2299 | 0 |
| 1732810500 | 5486.99 | 27.1 | 0.50 | 5459.89 | 5501.62 | 5453.86 | 0 |
| 1732724100 | 5459.89 | -25.64 | -0.47 | 5489.52 | 5507.45 | 5407.89 | 0 |
| 1732637700 | 5485.53 | -19.12 | -0.35 | 5505.92 | 5542.26 | 5485.53 | 0 |
| 1732551300 | 5504.65 | 22.49 | 0.41 | 5485.96 | 5538.01 | 5470.37 | 0 |
| 1732292100 | 5482.16 | 43.47 | 0.80 | 5417.7 | 5494.11 | 5417.7 | 0 |
| 1732205700 | 5438.6899 | 55.58 | 1.03 | 5376.1 | 5447.9399 | 5363.4 | 0 |
| 1732119300 | 5383.11 | 94.95 | 1.80 | 5279.95 | 5390.67 | 5279.95 | 0 |
| 1732032900 | 5288.16 | -168.8 | -3.09 | 5440.05 | 5466.96 | 5282.67 | 0 |
| 1731946500 | 5456.96 | -44.91 | -0.82 | 5510.35 | 5510.35 | 5419.99 | 0 |
| 1731687300 | 5501.87 | 17.63 | 0.32 | 5483.33 | 5528.4799 | 5455.47 | 0 |
| 1731600900 | 5484.24 | -84.14 | -1.51 | 5554.63 | 5572.65 | 5484.24 | 0 |
| 1731514500 | 5568.38 | 7.93 | 0.14 | 5553.43 | 5581.28 | 5522.51 | 0 |
| 1731428100 | 5560.45 | 3 | 0.05 | 5555.7 | 5595.02 | 5513.08 | 0 |
| 1731341700 | 5557.45 | 61.08 | 1.11 | 5524.97 | 5558.76 | 5496.37 | 0 |
| 1731082500 | 5496.37 | -50.67 | -0.91 | 5525.27 | 5549.79 | 5477.49 | 0 |
| 1730996100 | 5547.04 | -35.51 | -0.64 | 5586.52 | 5596.78 | 5526.26 | 0 |
| 1730909700 | 5582.55 | -30.77 | -0.55 | 5620.4 | 5673.72 | 5566.7 | 0 |
| 1730823300 | 5613.32 | 50.88 | 0.91 | 5569.66 | 5613.32 | 5562.4399 | 0 |
| 1730736900 | 5562.4399 | -66.84 | -1.19 | 5597.2299 | 5629.28 | 5562.4399 | 0 |
| 1730477700 | 5629.28 | 59.72 | 1.07 | 5554.55 | 5643.93 | 5554.55 | 0 |
| 1730391300 | 5569.56 | -90.57 | -1.60 | 5649.42 | 5661.04 | 5566.9399 | 0 |
| 1730304900 | 5660.13 | -61.11 | -1.07 | 5721.38 | 5734.9799 | 5617.34 | 0 |
| 1730218500 | 5721.24 | 50.89 | 0.90 | 5700.66 | 5775.2299 | 5670.35 | 0 |
| 1729869300 | 5670.35 | -55.31 | -0.97 | 5718.4799 | 5745.16 | 5650.38 | 0 |
| 1729782900 | 5725.66 | 9.7 | 0.17 | 5688.27 | 5775.22 | 5688.27 | 0 |
| 1729696500 | 5715.96 | -19.52 | -0.34 | 5740.02 | 5797.82 | 5697.66 | 0 |
| 1729610100 | 5735.4799 | -86.15 | -1.48 | 5821.63 | 5868.21 | 5734.21 | 0 |
| 1729523700 | 5821.63 | -9.26 | -0.16 | 5809.84 | 5830.89 | 5755.09 | 0 |
| 1729264500 | 5830.89 | 29.6 | 0.51 | 5801.11 | 5837.53 | 5794.67 | 0 |
| 1729178100 | 5801.29 | 8.69 | 0.15 | 5774.4 | 5809.4399 | 5774.4 | 0 |
| 1729091700 | 5792.6 | 63.89 | 1.12 | 5728.71 | 5792.6 | 5707.55 | 0 |
| 1729005300 | 5728.71 | 2.67 | 0.05 | 5708.36 | 5754.63 | 5697.5 | 0 |
| 1728918900 | 5726.04 | 32.79 | 0.58 | 5700.86 | 5761.2299 | 5693.25 | 0 |
| 1728659700 | 5693.25 | 77.73 | 1.38 | 5606.81 | 5695.89 | 5606.81 | 0 |
| 1728573300 | 5615.52 | -78.73 | -1.38 | 5681.97 | 5694.25 | 5615.52 | 0 |
| 1728486900 | 5694.25 | 8.89 | 0.16 | 5669.57 | 5715.49 | 5669.57 | 0 |
| 1728400500 | 5685.36 | -7.23 | -0.13 | 5693.14 | 5693.14 | 5639 | 0 |
| 1728314100 | 5692.59 | -19.71 | -0.35 | 5685.92 | 5722.52 | 5657.51 | 0 |
| 1728054900 | 5712.3 | 67.97 | 1.20 | 5632.36 | 5713.5 | 5632.27 | 0 |
| 1727968500 | 5644.33 | 8.53 | 0.15 | 5635.8 | 5676.1 | 5585.22 | 0 |
| 1727882100 | 5635.8 | -112.16 | -1.95 | 5715.39 | 5747.96 | 5598 | 0 |
| 1727795700 | 5747.96 | 45.32 | 0.79 | 5737.3 | 5768.85 | 5702.64 | 0 |
| 1727709300 | 5702.64 | -116.1 | -2.00 | 5809.2 | 5818.74 | 5696.7 | 0 |
| 1727450100 | 5818.74 | 9.95 | 0.17 | 5818.76 | 5822.95 | 5785.28 | 0 |
| 1727363700 | 5808.79 | 14.43 | 0.25 | 5782.08 | 5812.35 | 5772.04 | 0 |
| 1727277300 | 5794.36 | 50.6 | 0.88 | 5710.4 | 5794.36 | 5710.4 | 0 |
| 1727190900 | 5743.76 | -18 | -0.31 | 5746.02 | 5775.51 | 5727.96 | 0 |
| 1727104500 | 5761.76 | 46.71 | 0.82 | 5672.56 | 5765.71 | 5672.56 | 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
