Hot Features
プレミアム
FTSE 4Good Europe (4GEU)
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 | 87.46 | 1.23123097758 | 7103.46 | 7239.05 | 7091.83 | 0 | 0 | IX |
| 4 | 311.76 | 4.53194866815 | 6879.16 | 7239.05 | 6779 | 0 | 0 | IX |
| 12 | 485.01 | 7.23257544465 | 6705.91 | 7239.05 | 6627.87 | 0 | 0 | IX |
| 26 | 538.36 | 8.09252378032 | 6652.56 | 7239.05 | 6416.96 | 0 | 0 | IX |
| 52 | 750.43 | 11.6517532051 | 6440.49 | 7239.05 | 6390.06 | 0 | 0 | IX |
| 156 | 1111.87 | 18.290193369 | 6079.05 | 7239.05 | 5015.77 | 0 | 0 | IX |
| 260 | 1729.67 | 31.6716868849 | 5461.25 | 7239.05 | 3532.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 7156.39 | 15.1 | 0.21 | 7140.59 | 7156.39 | 7093.83 | 0 |
| 1738603800 | 7141.29 | -61.75 | -0.86 | 7218.33 | 7218.33 | 7091.83 | 0 |
| 1738344600 | 7203.04 | 5.42 | 0.08 | 7196.54 | 7239.05 | 7196.16 | 0 |
| 1738258200 | 7197.62 | 59.01 | 0.83 | 7140.59 | 7199.77 | 7140.59 | 0 |
| 1738171800 | 7138.61 | 39.89 | 0.56 | 7103.46 | 7155.56 | 7103.46 | 0 |
| 1738085400 | 7098.72 | 21.21 | 0.30 | 7082.41 | 7127.89 | 7082.41 | 0 |
| 1737999000 | 7077.51 | -9.27 | -0.13 | 7090.63 | 7090.63 | 7022.63 | 0 |
| 1737739800 | 7086.78 | -1.62 | -0.02 | 7084.59 | 7127.69 | 7073.46 | 0 |
| 1737653400 | 7088.4 | 26.68 | 0.38 | 7064.18 | 7089.1 | 7046.24 | 0 |
| 1737567000 | 7061.72 | 30.1 | 0.43 | 7033.27 | 7094.17 | 7033.27 | 0 |
| 1737480600 | 7031.62 | 28.18 | 0.40 | 7005.17 | 7031.62 | 6998.26 | 0 |
| 1737394200 | 7003.44 | 3.04 | 0.04 | 6999.89 | 7025.81 | 6986.06 | 0 |
| 1737135000 | 7000.4 | 42.58 | 0.61 | 6952.43 | 7013.22 | 6952.43 | 0 |
| 1737048600 | 6957.82 | 62.13 | 0.90 | 6891.64 | 6957.82 | 6891.64 | 0 |
| 1736962200 | 6895.69 | 90.03 | 1.32 | 6808.72 | 6907.09 | 6808.72 | 0 |
| 1736875800 | 6805.66 | -3.17 | -0.05 | 6808.56 | 6853.08 | 6798.81 | 0 |
| 1736789400 | 6808.83 | -36.44 | -0.53 | 6795.56 | 6819.81 | 6779 | 0 |
| 1736530200 | 6845.27 | -60.56 | -0.88 | 6905.83 | 6907.23 | 6841.49 | 0 |
| 1736443800 | 6905.83 | 35.28 | 0.51 | 6870.55 | 6910.3 | 6839.08 | 0 |
| 1736357400 | 6870.55 | -8.61 | -0.13 | 6879.16 | 6913.71 | 6831.7 | 0 |
| 1736271000 | 6879.16 | 17.64 | 0.26 | 6861.52 | 6893.52 | 6828.94 | 0 |
| 1736184600 | 6861.52 | 72.92 | 1.07 | 6788.6 | 6861.52 | 6788.3 | 0 |
| 1735925400 | 6788.6 | -39.53 | -0.58 | 6828.13 | 6828.13 | 6776.89 | 0 |
| 1735839000 | 6828.13 | 42.3 | 0.62 | 6785.83 | 6828.13 | 6758.9 | 0 |
| 1735666200 | 6785.83 | 37.07 | 0.55 | 6748.76 | 6788.17 | 6741.7 | 0 |
| 1735579800 | 6748.76 | -31.55 | -0.47 | 6780.31 | 6780.31 | 6730.28 | 0 |
| 1735320600 | 6780.31 | 44.93 | 0.67 | 6735.38 | 6780.31 | 6723.9 | 0 |
| 1735061400 | 6735.38 | 14.05 | 0.21 | 6721.33 | 6744.67 | 6721.33 | 0 |
| 1734975000 | 6721.33 | 13.03 | 0.19 | 6708.3 | 6739.21 | 6696.02 | 0 |
| 1734715800 | 6708.3 | -68.85 | -1.02 | 6777.15 | 6777.15 | 6630.27 | 0 |
| 1734629400 | 6777.15 | -106.37 | -1.55 | 6883.52 | 6887.4 | 6758.65 | 0 |
| 1734543000 | 6883.52 | 6.33 | 0.09 | 6877.19 | 6896.95 | 6866.23 | 0 |
| 1734456600 | 6877.19 | -26.78 | -0.39 | 6903.97 | 6903.97 | 6855.96 | 0 |
| 1734370200 | 6903.97 | -1.16 | -0.02 | 6905.13 | 6909.73 | 6884.68 | 0 |
| 1734111000 | 6905.13 | -33.19 | -0.48 | 6938.32 | 6941.26 | 6892.93 | 0 |
| 1734024600 | 6938.32 | -12.1 | -0.17 | 6950.42 | 6958.88 | 6932.97 | 0 |
| 1733938200 | 6950.42 | 16.56 | 0.24 | 6933.86 | 6957.21 | 6913.17 | 0 |
| 1733851800 | 6933.86 | -33.6 | -0.48 | 6967.46 | 6967.46 | 6932.61 | 0 |
| 1733765400 | 6967.46 | 8.21 | 0.12 | 6959.25 | 6993.42 | 6954.96 | 0 |
| 1733506200 | 6959.25 | 7.13 | 0.10 | 6952.12 | 6974.73 | 6942.64 | 0 |
| 1733419800 | 6952.12 | 34.58 | 0.50 | 6917.54 | 6952.12 | 6917.31 | 0 |
| 1733333400 | 6917.54 | 18.59 | 0.27 | 6898.95 | 6933.71 | 6898.95 | 0 |
| 1733247000 | 6898.95 | 29.17 | 0.42 | 6869.78 | 6920.32 | 6869.78 | 0 |
| 1733160600 | 6869.78 | 45.87 | 0.67 | 6823.91 | 6881.3 | 6801.29 | 0 |
| 1732901400 | 6823.91 | 43.29 | 0.64 | 6780.62 | 6826.9 | 6764.71 | 0 |
| 1732815000 | 6780.62 | 27.81 | 0.41 | 6752.81 | 6806.25 | 6752.5 | 0 |
| 1732728600 | 6752.81 | -18.03 | -0.27 | 6770.84 | 6775.45 | 6725.4 | 0 |
| 1732642200 | 6770.84 | -40.28 | -0.59 | 6811.12 | 6811.89 | 6755.35 | 0 |
| 1732555800 | 6811.12 | 4.57 | 0.07 | 6806.55 | 6839.98 | 6792.1 | 0 |
| 1732296600 | 6806.55 | 78.1 | 1.16 | 6728.45 | 6814.35 | 6725.45 | 0 |
| 1732210200 | 6728.45 | 30.85 | 0.46 | 6697.6 | 6731.16 | 6658.84 | 0 |
| 1732123800 | 6697.6 | 0.82 | 0.01 | 6696.78 | 6741.3 | 6685.06 | 0 |
| 1732037400 | 6696.78 | -29.52 | -0.44 | 6726.3 | 6751.58 | 6627.87 | 0 |
| 1731951000 | 6726.3 | 1.73 | 0.03 | 6724.57 | 6731.09 | 6684.7299 | 0 |
| 1731691800 | 6724.57 | -56.06 | -0.83 | 6780.63 | 6780.63 | 6716.92 | 0 |
| 1731605400 | 6780.63 | 74.25 | 1.11 | 6706.38 | 6785.28 | 6705.09 | 0 |
| 1731519000 | 6706.38 | 0.47 | 0.01 | 6705.91 | 6721.86 | 6663.63 | 0 |
| 1731432600 | 6705.91 | -136.04 | -1.99 | 6841.95 | 6841.95 | 6703.27 | 0 |
| 1731346200 | 6841.95 | 74.12 | 1.10 | 6767.83 | 6860.93 | 6767.83 | 0 |
| 1731087000 | 6767.83 | -35.56 | -0.52 | 6803.39 | 6817.37 | 6744.77 | 0 |
| 1731000600 | 6803.39 | 36.41 | 0.54 | 6766.98 | 6827.53 | 6766.98 | 0 |
| 1730914200 | 6766.98 | -37.54 | -0.55 | 6804.52 | 6936.3 | 6757.89 | 0 |
| 1730827800 | 6804.52 | -3.88 | -0.06 | 6808.4 | 6827.47 | 6782.2 | 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
