Hot Features
プレミアム
FTSE E300 ex Euro Blanc (3XEC)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.49 | 1.32365191181 | 2076.83 | 2114.16 | 2074.83 | 0 | 0 | IX |
| 4 | 94.24 | 4.68837061211 | 2010.08 | 2114.16 | 1980.37 | 0 | 0 | IX |
| 12 | 108.07 | 5.41365059487 | 1996.25 | 2114.16 | 1936.59 | 0 | 0 | IX |
| 26 | 96.46 | 4.80411980915 | 2007.86 | 2114.16 | 1935.32 | 0 | 0 | IX |
| 52 | 211.79 | 11.1908397753 | 1892.53 | 2114.16 | 1872.26 | 0 | 0 | IX |
| 156 | 312.39 | 17.4331586613 | 1791.93 | 2114.16 | 1589.97 | 0 | 0 | IX |
| 260 | 470.95 | 28.8330261974 | 1633.37 | 2114.16 | 1087.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2088.11 | -5.91 | -0.28 | 2093.58 | 2093.58 | 2074.83 | 0 |
| 1738603800 | 2094.02 | -7.93 | -0.38 | 2111.03 | 2111.03 | 2077.75 | 0 |
| 1738344600 | 2101.95 | 3.12 | 0.15 | 2098.01 | 2114.16 | 2098.01 | 0 |
| 1738258200 | 2098.83 | 15.76 | 0.76 | 2084.2199 | 2099.7199 | 2084.02 | 0 |
| 1738171800 | 2083.07 | 9.02 | 0.43 | 2076.83 | 2089.62 | 2076.83 | 0 |
| 1738085400 | 2074.05 | 6.11 | 0.30 | 2070.83 | 2084.07 | 2070.83 | 0 |
| 1737999000 | 2067.94 | 7.89 | 0.38 | 2062.41 | 2069.71 | 2050.66 | 0 |
| 1737739800 | 2060.05 | -2.72 | -0.13 | 2060.4899 | 2071.81 | 2056.1 | 0 |
| 1737653400 | 2062.77 | 10.72 | 0.52 | 2053.54 | 2062.77 | 2048.29 | 0 |
| 1737567000 | 2052.05 | 6.19 | 0.30 | 2046.85 | 2061.87 | 2046.6 | 0 |
| 1737480600 | 2045.86 | 14.09 | 0.69 | 2032.85 | 2045.86 | 2032.85 | 0 |
| 1737394200 | 2031.77 | -3.4 | -0.17 | 2034.88 | 2039.06 | 2029.71 | 0 |
| 1737135000 | 2035.17 | 8.87 | 0.44 | 2023.13 | 2039.93 | 2023.13 | 0 |
| 1737048600 | 2026.3 | 17.48 | 0.87 | 2006.44 | 2026.3 | 2006.44 | 0 |
| 1736962200 | 2008.82 | 25.9 | 1.31 | 1984.73 | 2010.35 | 1983.46 | 0 |
| 1736875800 | 1982.92 | -10.24 | -0.51 | 1992.99 | 2000.53 | 1980.37 | 0 |
| 1736789400 | 1993.16 | -13.39 | -0.67 | 1992.26 | 1997.58 | 1986.17 | 0 |
| 1736530200 | 2006.55 | -16.78 | -0.83 | 2023.33 | 2023.37 | 2006.14 | 0 |
| 1736443800 | 2023.33 | 9.64 | 0.48 | 2013.69 | 2025.28 | 2005.39 | 0 |
| 1736357400 | 2013.69 | 3.61 | 0.18 | 2010.08 | 2024.07 | 2002.13 | 0 |
| 1736271000 | 2010.08 | 4.29 | 0.21 | 2005.79 | 2011.61 | 1995.08 | 0 |
| 1736184600 | 2005.79 | 0.58 | 0.03 | 2005.21 | 2006.44 | 1994.88 | 0 |
| 1735925400 | 2005.21 | -5.51 | -0.27 | 2010.72 | 2011.03 | 2001.3 | 0 |
| 1735839000 | 2010.72 | 18.48 | 0.93 | 1992.24 | 2012.75 | 1992.15 | 0 |
| 1735666200 | 1992.24 | 11.12 | 0.56 | 1981.12 | 1993.65 | 1979.11 | 0 |
| 1735579800 | 1981.12 | -8.79 | -0.44 | 1989.91 | 1989.91 | 1973.1 | 0 |
| 1735320600 | 1989.91 | 12.45 | 0.63 | 1977.46 | 1989.91 | 1973.42 | 0 |
| 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 |
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
