Hot Features
プレミアム
EN Top 30 France Germany Industrials EW Dec 5% (FGIND)
EU
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 | 12.23 | 0.809547765304 | 1510.72 | 1537.74 | 1500.68 | 0 | 0 | IX |
| 4 | 6.96 | 0.459105930778 | 1515.99 | 1556.42 | 1492.08 | 0 | 0 | IX |
| 12 | -22.31 | -1.44376998046 | 1545.26 | 1556.42 | 1467.41 | 0 | 0 | IX |
| 26 | -129.12 | -7.81564945795 | 1652.07 | 1681.62 | 1419.8 | 0 | 0 | IX |
| 52 | 118.5 | 8.43746662395 | 1404.45 | 1681.62 | 1394.85 | 0 | 0 | IX |
| 156 | -109.81 | -6.72542198486 | 1632.76 | 1681.62 | 1171.89 | 0 | 0 | IX |
| 260 | -8.82 | -0.575804461505 | 1531.77 | 1700.25 | 877.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1522.95 | 2.46 | 0.16 | 1522.19 | 1524.56 | 1500.68 | 0 |
| 1732210200 | 1520.49 | 0.46 | 0.03 | 1524.88 | 1525.23 | 1506.5 | 0 |
| 1732123800 | 1520.03 | -4.07 | -0.27 | 1536.06 | 1537.74 | 1519.39 | 0 |
| 1732037400 | 1524.1 | -0.7 | -0.05 | 1528.71 | 1532.09 | 1502.35 | 0 |
| 1731951000 | 1524.8 | 2.5 | 0.16 | 1527.53 | 1530.3 | 1517.69 | 0 |
| 1731691800 | 1522.3 | 1.32 | 0.09 | 1510.72 | 1533.96 | 1510.72 | 0 |
| 1731605400 | 1520.98 | 14.96 | 0.99 | 1511.09 | 1524.8 | 1504.32 | 0 |
| 1731519000 | 1506.02 | -10.34 | -0.68 | 1508.06 | 1518.59 | 1494.83 | 0 |
| 1731432600 | 1516.3599 | -36.71 | -2.36 | 1538.35 | 1541.05 | 1515.96 | 0 |
| 1731346200 | 1553.07 | 23.65 | 1.55 | 1543.95 | 1556.42 | 1543.55 | 0 |
| 1731087000 | 1529.42 | -10.08 | -0.65 | 1543.8 | 1543.8 | 1524.17 | 0 |
| 1731000600 | 1539.5 | 27.22 | 1.80 | 1511.73 | 1541.94 | 1509.55 | 0 |
| 1730914200 | 1512.28 | -9.24 | -0.61 | 1537.1199 | 1554.16 | 1508.77 | 0 |
| 1730827800 | 1521.52 | 20.94 | 1.40 | 1503.15 | 1521.94 | 1498.93 | 0 |
| 1730741400 | 1500.58 | -7.57 | -0.50 | 1504.3599 | 1513.77 | 1499.05 | 0 |
| 1730482200 | 1508.15 | 9.75 | 0.65 | 1502.8599 | 1511.88 | 1502.85 | 0 |
| 1730395800 | 1498.4 | -11.74 | -0.78 | 1503.08 | 1510.44 | 1492.08 | 0 |
| 1730309400 | 1510.14 | -12.16 | -0.80 | 1522.73 | 1522.73 | 1501.58 | 0 |
| 1730223000 | 1522.3 | -7.65 | -0.50 | 1538.1199 | 1545.31 | 1521.91 | 0 |
| 1730136600 | 1529.95 | 8.61 | 0.57 | 1528.04 | 1533.73 | 1516.52 | 0 |
| 1729873800 | 1521.34 | 2.55 | 0.17 | 1515.99 | 1528.13 | 1510.55 | 0 |
| 1729787400 | 1518.79 | -0.61 | -0.04 | 1522.18 | 1529.9 | 1517.03 | 0 |
| 1729701000 | 1519.4 | -12.93 | -0.84 | 1527.79 | 1535.32 | 1518.9 | 0 |
| 1729614600 | 1532.33 | -14.05 | -0.91 | 1532.8599 | 1535.83 | 1521.6099 | 0 |
| 1729528200 | 1546.38 | 0 | 0.00 | 1546.38 | 1546.38 | 1546.38 | 0 |
| 1729269000 | 1546.38 | 9.27 | 0.60 | 1534.18 | 1548.68 | 1534.01 | 0 |
| 1729182600 | 1537.1099 | 13.67 | 0.90 | 1525.66 | 1548.04 | 1525.28 | 0 |
| 1729096200 | 1523.44 | 8.17 | 0.54 | 1502.95 | 1528.08 | 1502.8599 | 0 |
| 1729009800 | 1515.27 | 2.02 | 0.13 | 1519.9 | 1524.97 | 1509.46 | 0 |
| 1728923400 | 1513.25 | 3.98 | 0.26 | 1509.78 | 1514.2 | 1503.64 | 0 |
| 1728664200 | 1509.27 | 10.16 | 0.68 | 1498.1199 | 1511.76 | 1495.08 | 0 |
| 1728577800 | 1499.1099 | -16.21 | -1.07 | 1509.88 | 1513.18 | 1495.1 | 0 |
| 1728491400 | 1515.32 | 17.83 | 1.19 | 1499.9 | 1515.35 | 1494.8599 | 0 |
| 1728405000 | 1497.49 | -6.71 | -0.45 | 1490.49 | 1501.66 | 1487.79 | 0 |
| 1728318600 | 1504.2 | -7.98 | -0.53 | 1517.35 | 1517.35 | 1495.91 | 0 |
| 1728059400 | 1512.18 | 19.9 | 1.33 | 1490.6 | 1518.06 | 1490.47 | 0 |
| 1727973000 | 1492.28 | -17.23 | -1.14 | 1502.92 | 1507.79 | 1488.3599 | 0 |
| 1727886600 | 1509.51 | -6.02 | -0.40 | 1510 | 1518.92 | 1501.28 | 0 |
| 1727800200 | 1515.53 | 0.55 | 0.04 | 1520.88 | 1528.78 | 1507.78 | 0 |
| 1727713800 | 1514.98 | -28.96 | -1.88 | 1532.83 | 1537.05 | 1511.07 | 0 |
| 1727454600 | 1543.94 | 12.47 | 0.81 | 1532.29 | 1548.66 | 1531.41 | 0 |
| 1727368200 | 1531.47 | 19.44 | 1.29 | 1527.26 | 1535.3699 | 1522.45 | 0 |
| 1727281800 | 1512.03 | 3.38 | 0.22 | 1499.94 | 1514.53 | 1499.29 | 0 |
| 1727195400 | 1508.65 | 7.36 | 0.49 | 1517.25 | 1520.98 | 1503.8699 | 0 |
| 1727109000 | 1501.29 | -28.25 | -1.85 | 1506.26 | 1507.16 | 1493.07 | 0 |
| 1726849800 | 1529.54 | -2.88 | -0.19 | 1529.54 | 1530.74 | 1509.03 | 0 |
| 1726763400 | 1532.42 | 33.11 | 2.21 | 1516.6199 | 1536.99 | 1514.76 | 0 |
| 1726677000 | 1499.31 | 2.3 | 0.15 | 1498.67 | 1500.31 | 1494.16 | 0 |
| 1726590600 | 1497.01 | 3.31 | 0.22 | 1499.24 | 1514.2 | 1492.02 | 0 |
| 1726504200 | 1493.7 | -4.7 | -0.31 | 1496.5 | 1502.44 | 1492.03 | 0 |
| 1726245000 | 1498.4 | 8.06 | 0.54 | 1487.57 | 1500.29 | 1485.09 | 0 |
| 1726158600 | 1490.34 | 14.23 | 0.96 | 1494.71 | 1500.6 | 1479.32 | 0 |
| 1726072200 | 1476.1099 | -5.85 | -0.39 | 1492.17 | 1496.16 | 1467.41 | 0 |
| 1725985800 | 1481.96 | -9.34 | -0.63 | 1488.52 | 1496.99 | 1477.66 | 0 |
| 1725899400 | 1491.3 | 9.08 | 0.61 | 1487.53 | 1497.29 | 1485.56 | 0 |
| 1725640200 | 1482.22 | -22.22 | -1.48 | 1500.9 | 1510.21 | 1480.31 | 0 |
| 1725553800 | 1504.44 | -0.88 | -0.06 | 1500.73 | 1514.97 | 1498.41 | 0 |
| 1725467400 | 1505.32 | -8.93 | -0.59 | 1493.81 | 1509.1 | 1493.81 | 0 |
| 1725381000 | 1514.25 | -21.14 | -1.38 | 1536.07 | 1541.4 | 1509.74 | 0 |
| 1725294600 | 1535.39 | -10.35 | -0.67 | 1544.28 | 1544.38 | 1526.14 | 0 |
| 1725035400 | 1545.74 | 2.69 | 0.17 | 1545.26 | 1552.91 | 1544.22 | 0 |
| 1724949000 | 1543.05 | 5.94 | 0.39 | 1533.29 | 1544.3 | 1529.44 | 0 |
| 1724862600 | 1537.1099 | 6.37 | 0.42 | 1533.76 | 1543.64 | 1530.69 | 0 |
| 1724776200 | 1530.74 | 0.15 | 0.01 | 1529.48 | 1536.08 | 1527.9 | 0 |
| 1724689800 | 1530.59 | -0.54 | -0.04 | 1528.3599 | 1533.6199 | 1525.51 | 0 |
| 1724430600 | 1531.13 | 13.05 | 0.86 | 1520.69 | 1532.67 | 1519.75 | 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
