Hot Features
プレミアム
FTSE Athex Technology & Telecommunications (FTSE_TT)
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 | 107.62 | 1.90526772358 | 5648.55 | 5823.31 | 5630.78 | 0 | 0 | IX |
| 4 | 107.2 | 1.89769108351 | 5648.97 | 5895.21 | 5604.14 | 0 | 0 | IX |
| 12 | 172.58 | 3.09084298811 | 5583.59 | 5895.21 | 5503.39 | 0 | 0 | IX |
| 26 | 150.77 | 2.68972776251 | 5605.4 | 5895.21 | 5279.95 | 0 | 0 | IX |
| 52 | 226.48 | 4.09570880104 | 5529.69 | 5895.21 | 5111.34 | 0 | 0 | IX |
| 156 | 741.08 | 14.7770030049 | 5015.09 | 5895.21 | 4915.95 | 0 | 0 | IX |
| 260 | 741.08 | 14.7770030049 | 5015.09 | 5895.21 | 4915.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741364100 | 5756.17 | -52.89 | -0.91 | 5776.53 | 5809.06 | 5756.17 | 0 |
| 1741277700 | 5809.06 | 6.44 | 0.11 | 5807.22 | 5823.31 | 5779.55 | 0 |
| 1741191300 | 5802.62 | 105.37 | 1.85 | 5712.35 | 5802.62 | 5697.25 | 0 |
| 1741104900 | 5697.25 | -30.27 | -0.53 | 5677.2 | 5777.91 | 5677.2 | 0 |
| 1740759300 | 5727.52 | 58.16 | 1.03 | 5648.55 | 5728.91 | 5630.78 | 0 |
| 1740672900 | 5669.36 | 4.77 | 0.08 | 5651.34 | 5669.49 | 5604.14 | 0 |
| 1740586500 | 5664.59 | -43.14 | -0.76 | 5712.63 | 5723.49 | 5656.18 | 0 |
| 1740500100 | 5707.7299 | -41.83 | -0.73 | 5725.14 | 5749.56 | 5686.27 | 0 |
| 1740413700 | 5749.56 | -68.39 | -1.18 | 5815.16 | 5817.95 | 5727.59 | 0 |
| 1740154500 | 5817.95 | -15.37 | -0.26 | 5815.68 | 5833.32 | 5784.35 | 0 |
| 1740068100 | 5833.32 | 40.25 | 0.69 | 5770.13 | 5836.8 | 5770.13 | 0 |
| 1739981700 | 5793.07 | -44.09 | -0.76 | 5852.9399 | 5895.21 | 5792.57 | 0 |
| 1739895300 | 5837.16 | 35.74 | 0.62 | 5808.84 | 5850.97 | 5757.39 | 0 |
| 1739808900 | 5801.42 | -31.96 | -0.55 | 5827.33 | 5846.12 | 5771.88 | 0 |
| 1739549700 | 5833.38 | 72.3 | 1.25 | 5774.61 | 5833.38 | 5751.16 | 0 |
| 1739463300 | 5761.08 | 46.14 | 0.81 | 5715.21 | 5780.77 | 5705.56 | 0 |
| 1739376900 | 5714.9399 | 45.55 | 0.80 | 5676.72 | 5714.95 | 5668.96 | 0 |
| 1739290500 | 5669.39 | 17.05 | 0.30 | 5647.17 | 5689.72 | 5647.17 | 0 |
| 1739204100 | 5652.34 | -24.67 | -0.43 | 5668.82 | 5677.01 | 5639.11 | 0 |
| 1738944900 | 5677.01 | 28.04 | 0.50 | 5648.97 | 5690.29 | 5647.52 | 0 |
| 1738858500 | 5648.97 | 50.66 | 0.90 | 5603.58 | 5667.55 | 5598.31 | 0 |
| 1738772100 | 5598.31 | -22.29 | -0.40 | 5621.96 | 5636.78 | 5577.13 | 0 |
| 1738685700 | 5620.6 | 33.84 | 0.61 | 5617.26 | 5643.89 | 5586.76 | 0 |
| 1738599300 | 5586.76 | -153.39 | -2.67 | 5675.93 | 5740.15 | 5575.63 | 0 |
| 1738340100 | 5740.15 | -41.34 | -0.72 | 5770.14 | 5799.86 | 5739.96 | 0 |
| 1738253700 | 5781.49 | 14.4 | 0.25 | 5744.41 | 5785.57 | 5729.38 | 0 |
| 1738167300 | 5767.09 | -21.38 | -0.37 | 5791.04 | 5810.15 | 5749.67 | 0 |
| 1738080900 | 5788.47 | 31.17 | 0.54 | 5755.25 | 5797.45 | 5755.25 | 0 |
| 1737994500 | 5757.3 | -31.26 | -0.54 | 5771.42 | 5788.56 | 5717.31 | 0 |
| 1737735300 | 5788.56 | -7.83 | -0.14 | 5764.17 | 5817.5 | 5764.17 | 0 |
| 1737648900 | 5796.39 | 0 | 0.00 | 5796.39 | 5796.39 | 5796.39 | 0 |
| 1737562500 | 5796.39 | -2.75 | -0.05 | 5787.93 | 5829.75 | 5775.84 | 0 |
| 1737476100 | 5799.14 | 45.31 | 0.79 | 5744.36 | 5799.14 | 5721.02 | 0 |
| 1737389700 | 5753.83 | -16.46 | -0.29 | 5777.18 | 5783.91 | 5737.87 | 0 |
| 1737130500 | 5770.29 | 47.71 | 0.83 | 5724.04 | 5773.72 | 5722.58 | 0 |
| 1737044100 | 5722.58 | -37.4 | -0.65 | 5765.47 | 5775.79 | 5722.58 | 0 |
| 1736957700 | 5759.9799 | 35.99 | 0.63 | 5719.11 | 5773.68 | 5718.09 | 0 |
| 1736871300 | 5723.99 | -19.46 | -0.34 | 5736.39 | 5748.89 | 5709.72 | 0 |
| 1736784900 | 5743.45 | -31.27 | -0.54 | 5779.15 | 5779.15 | 5695.79 | 0 |
| 1736525700 | 5774.72 | -79 | -1.35 | 5837.91 | 5871.83 | 5774.72 | 0 |
| 1736439300 | 5853.72 | 99.69 | 1.73 | 5742.38 | 5857.77 | 5726.84 | 0 |
| 1736352900 | 5754.03 | 19.7 | 0.34 | 5728.26 | 5758.11 | 5709.29 | 0 |
| 1736266500 | 5734.33 | 34.46 | 0.60 | 5708.33 | 5757.6 | 5697.85 | 0 |
| 1735920900 | 5699.87 | 5.6 | 0.10 | 5682.03 | 5704.68 | 5674.92 | 0 |
| 1735834500 | 5694.27 | 24.9 | 0.44 | 5665.79 | 5702.36 | 5639.6899 | 0 |
| 1735661700 | 5669.37 | 69.2 | 1.24 | 5598.14 | 5669.37 | 5583.34 | 0 |
| 1735575300 | 5600.17 | -4.87 | -0.09 | 5592.82 | 5619.51 | 5585.5 | 0 |
| 1735316100 | 5605.04 | 47.55 | 0.86 | 5546.1 | 5605.04 | 5541.75 | 0 |
| 1734970500 | 5557.49 | -29.99 | -0.54 | 5595.05 | 5607.55 | 5557.29 | 0 |
| 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 |
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
