Hot Features
プレミアム
FTSE E300 ex Euro Blanc (3XEC)
FTSE
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 | -63.05 | -3.08991379606 | 2040.51 | 2040.51 | 1936.59 | 0 | 0 | IX |
| 4 | -56.73 | -2.78882503601 | 2034.19 | 2073.37 | 1936.59 | 0 | 0 | IX |
| 12 | -79.24 | -3.85277386104 | 2056.7 | 2087.08 | 1936.59 | 0 | 0 | IX |
| 26 | -74.61 | -3.63584088262 | 2052.07 | 2108.18 | 1935.32 | 0 | 0 | IX |
| 52 | 112.86 | 6.05277271265 | 1864.6 | 2108.18 | 1830.14 | 0 | 0 | IX |
| 156 | 131.38 | 7.11670133472 | 1846.08 | 2108.18 | 1589.97 | 0 | 0 | IX |
| 260 | 349.66 | 21.4805258631 | 1627.8 | 2108.18 | 1087.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1977.46 | 4.4 | 0.22 | 1973.06 | 1980.23 | 1973.06 | 0 |
| 1734975000 | 1973.06 | 7.88 | 0.40 | 1965.18 | 1981.98 | 1963.11 | 0 |
| 1734715800 | 1965.18 | -33.87 | -1.69 | 1999.05 | 1999.05 | 1936.59 | 0 |
| 1734629400 | 1999.05 | -32.2 | -1.59 | 2031.25 | 2033.54 | 1992.32 | 0 |
| 1734543000 | 2031.25 | 0.01 | 0.00 | 2031.24 | 2034.98 | 2026.52 | 0 |
| 1734456600 | 2031.24 | -9.27 | -0.45 | 2040.51 | 2040.51 | 2023.42 | 0 |
| 1734370200 | 2040.51 | 4.73 | 0.23 | 2035.78 | 2043.11 | 2033.2 | 0 |
| 1734111000 | 2035.78 | -19.06 | -0.93 | 2054.84 | 2054.84 | 2032.64 | 0 |
| 1734024600 | 2054.84 | -6.68 | -0.32 | 2061.52 | 2063.42 | 2053.46 | 0 |
| 1733938200 | 2061.52 | 6.3 | 0.31 | 2055.2199 | 2063.42 | 2047.37 | 0 |
| 1733851800 | 2055.2199 | -12.06 | -0.58 | 2067.28 | 2067.28 | 2054.27 | 0 |
| 1733765400 | 2067.28 | 5.33 | 0.26 | 2061.95 | 2073.37 | 2061.86 | 0 |
| 1733506200 | 2061.95 | -3.16 | -0.15 | 2065.11 | 2069.19 | 2061.06 | 0 |
| 1733419800 | 2065.11 | 1.72 | 0.08 | 2063.39 | 2066.71 | 2057.12 | 0 |
| 1733333400 | 2063.39 | -1.73 | -0.08 | 2065.12 | 2070.09 | 2058.1 | 0 |
| 1733247000 | 2065.12 | 6.81 | 0.33 | 2058.31 | 2071.81 | 2058.31 | 0 |
| 1733160600 | 2058.31 | 14.31 | 0.70 | 2044 | 2063.46 | 2043.54 | 0 |
| 1732901400 | 2044 | 9.83 | 0.48 | 2034.17 | 2044 | 2028.17 | 0 |
| 1732815000 | 2034.17 | 6.6 | 0.33 | 2027.57 | 2040.18 | 2027.4 | 0 |
| 1732728600 | 2027.57 | 0.32 | 0.02 | 2027.25 | 2030.84 | 2019.81 | 0 |
| 1732642200 | 2027.25 | -6.94 | -0.34 | 2034.19 | 2036.3 | 2020.13 | 0 |
| 1732555800 | 2034.19 | -3.59 | -0.18 | 2037.78 | 2045.04 | 2029.84 | 0 |
| 1732296600 | 2037.78 | 29.33 | 1.46 | 2008.45 | 2040.9 | 2006.67 | 0 |
| 1732210200 | 2008.45 | 10.54 | 0.53 | 1997.91 | 2010.06 | 1989.86 | 0 |
| 1732123800 | 1997.91 | 7.06 | 0.35 | 1990.85 | 2004.99 | 1990.85 | 0 |
| 1732037400 | 1990.85 | -2.27 | -0.11 | 1993.12 | 2003.71 | 1973.5 | 0 |
| 1731951000 | 1993.12 | 4.6 | 0.23 | 1988.52 | 1993.12 | 1980.45 | 0 |
| 1731691800 | 1988.52 | -19.57 | -0.97 | 2008.09 | 2008.09 | 1986.72 | 0 |
| 1731605400 | 2008.09 | 8.68 | 0.43 | 1999.41 | 2012.44 | 1994.63 | 0 |
| 1731519000 | 1999.41 | 3.16 | 0.16 | 1996.25 | 1999.6 | 1984.27 | 0 |
| 1731432600 | 1996.25 | -39.11 | -1.92 | 2035.36 | 2035.36 | 1994.81 | 0 |
| 1731346200 | 2035.36 | 23.81 | 1.18 | 2011.55 | 2040.62 | 2011.55 | 0 |
| 1731087000 | 2011.55 | -11.73 | -0.58 | 2023.28 | 2026.88 | 2005.79 | 0 |
| 1731000600 | 2023.28 | 4.83 | 0.24 | 2018.45 | 2030.67 | 2016.88 | 0 |
| 1730914200 | 2018.45 | 6.95 | 0.35 | 2011.5 | 2062.3 | 2011.5 | 0 |
| 1730827800 | 2011.5 | -5.73 | -0.28 | 2017.23 | 2022.21 | 2005.23 | 0 |
| 1730741400 | 2017.23 | -4.61 | -0.23 | 2021.84 | 2028.71 | 2017.23 | 0 |
| 1730482200 | 2021.84 | 22.22 | 1.11 | 1999.62 | 2027.91 | 1996.96 | 0 |
| 1730395800 | 1999.62 | -25.83 | -1.28 | 2025.45 | 2025.45 | 1992.13 | 0 |
| 1730309400 | 2025.45 | -23.4 | -1.14 | 2048.85 | 2048.85 | 2019.02 | 0 |
| 1730223000 | 2048.85 | -14.2 | -0.69 | 2063.05 | 2069.95 | 2048.52 | 0 |
| 1730136600 | 2063.05 | 6.59 | 0.32 | 2056.46 | 2067.11 | 2048.57 | 0 |
| 1729873800 | 2056.46 | -2.26 | -0.11 | 2058.7199 | 2059.9699 | 2051.42 | 0 |
| 1729787400 | 2058.7199 | -0.11 | -0.01 | 2058.83 | 2073.35 | 2058.6 | 0 |
| 1729701000 | 2058.83 | -6.15 | -0.30 | 2064.98 | 2071.65 | 2057.42 | 0 |
| 1729614600 | 2064.98 | -5.85 | -0.28 | 2070.83 | 2072.76 | 2050.31 | 0 |
| 1729528200 | 2070.83 | -7.37 | -0.35 | 2078.2 | 2085.2199 | 2069.68 | 0 |
| 1729269000 | 2078.2 | -4.29 | -0.21 | 2082.4899 | 2086.2199 | 2070.82 | 0 |
| 1729182600 | 2082.4899 | 20.7 | 1.00 | 2061.79 | 2087.08 | 2059.51 | 0 |
| 1729096200 | 2061.79 | 1.66 | 0.08 | 2060.13 | 2065.96 | 2055.18 | 0 |
| 1729009800 | 2060.13 | -8.26 | -0.40 | 2068.39 | 2076.32 | 2060.13 | 0 |
| 1728923400 | 2068.39 | 8.1 | 0.39 | 2060.29 | 2068.39 | 2056.5 | 0 |
| 1728664200 | 2060.29 | 9.08 | 0.44 | 2051.21 | 2063.82 | 2044.98 | 0 |
| 1728577800 | 2051.21 | 1.43 | 0.07 | 2049.78 | 2059.14 | 2046.25 | 0 |
| 1728491400 | 2049.78 | 13.13 | 0.64 | 2036.65 | 2049.78 | 2036.53 | 0 |
| 1728405000 | 2036.65 | -15.92 | -0.78 | 2052.57 | 2052.57 | 2030.51 | 0 |
| 1728318600 | 2052.57 | 9.37 | 0.46 | 2043.2 | 2054.82 | 2041.16 | 0 |
| 1728059400 | 2043.2 | 1.2 | 0.06 | 2042 | 2047.72 | 2034.1 | 0 |
| 1727973000 | 2042 | -19.09 | -0.93 | 2061.09 | 2061.09 | 2035.82 | 0 |
| 1727886600 | 2061.09 | 3.39 | 0.16 | 2057.7 | 2069.13 | 2052.45 | 0 |
| 1727800200 | 2057.7 | 1 | 0.05 | 2056.7 | 2070.38 | 2052.03 | 0 |
| 1727713800 | 2056.7 | -15.36 | -0.74 | 2072.06 | 2072.95 | 2052.52 | 0 |
| 1727454600 | 2072.06 | 2.99 | 0.14 | 2069.07 | 2075.15 | 2066.03 | 0 |
| 1727368200 | 2069.07 | 10.6 | 0.51 | 2058.4699 | 2077.94 | 2057.73 | 0 |
| 1727281800 | 2058.4699 | 1.53 | 0.07 | 2056.94 | 2062.93 | 2048.32 | 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
