Hot Features
プレミアム
FTSE Eurozone Banks Select (AWEBB)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.55 | -1.71759769117 | 3350.61 | 3390.36 | 3269.74 | 0 | 0 | IX |
| 4 | 221.74 | 7.21969706836 | 3071.32 | 3390.36 | 2998.11 | 0 | 0 | IX |
| 12 | 506.11 | 18.1599956942 | 2786.95 | 3390.36 | 2764.62 | 0 | 0 | IX |
| 26 | 335.08 | 11.3280008655 | 2957.98 | 3390.36 | 2581.16 | 0 | 0 | IX |
| 52 | 1051.21 | 46.8902915003 | 2241.85 | 3390.36 | 2233 | 0 | 0 | IX |
| 156 | 1603.56 | 94.913287955 | 1689.5 | 3390.36 | 1678.41 | 0 | 0 | IX |
| 260 | 1603.56 | 94.913287955 | 1689.5 | 3390.36 | 1678.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 3293.06 | -36.62 | -1.10 | 3329.68 | 3329.68 | 3269.7399 | 0 |
| 1782405000 | 3329.68 | 21.6 | 0.65 | 3308.08 | 3329.68 | 3290.67 | 0 |
| 1782318600 | 3308.08 | -41 | -1.22 | 3349.08 | 3357.63 | 3304.67 | 0 |
| 1782232200 | 3349.08 | -35.49 | -1.05 | 3384.57 | 3384.57 | 3338.2199 | 0 |
| 1782145800 | 3384.57 | 33.35 | 1.00 | 3351.2199 | 3390.36 | 3339.73 | 0 |
| 1781886600 | 3351.2199 | 0.61 | 0.02 | 3350.61 | 3372.72 | 3337.6 | 0 |
| 1781800200 | 3350.61 | 2.02 | 0.06 | 3348.59 | 3357.86 | 3323.75 | 0 |
| 1781713800 | 3348.59 | 65.43 | 1.99 | 3283.16 | 3348.59 | 3283.16 | 0 |
| 1781627400 | 3283.16 | 61.94 | 1.92 | 3221.2199 | 3283.71 | 3220.89 | 0 |
| 1781541000 | 3221.2199 | 65.25 | 2.07 | 3155.9699 | 3240.59 | 3155.9699 | 0 |
| 1781281800 | 3155.9699 | 128.49 | 4.24 | 3027.48 | 3160.96 | 3027.48 | 0 |
| 1781195400 | 3027.48 | 8.61 | 0.29 | 3018.87 | 3061.84 | 3018.2199 | 0 |
| 1781109000 | 3018.87 | -23.24 | -0.76 | 3042.11 | 3066.27 | 2998.11 | 0 |
| 1781022600 | 3042.11 | 1.29 | 0.04 | 3040.82 | 3104.9899 | 3040.26 | 0 |
| 1780936200 | 3040.82 | -18.74 | -0.61 | 3059.56 | 3080.12 | 3012.36 | 0 |
| 1780677000 | 3059.56 | -16.48 | -0.54 | 3076.04 | 3098.53 | 3055.8 | 0 |
| 1780590600 | 3076.04 | 28.49 | 0.93 | 3047.55 | 3085.71 | 3043.23 | 0 |
| 1780504200 | 3047.55 | -51.97 | -1.68 | 3099.52 | 3099.52 | 3047.55 | 0 |
| 1780417800 | 3099.52 | 26.14 | 0.85 | 3073.38 | 3117.75 | 3073.38 | 0 |
| 1780331400 | 3073.38 | -28.33 | -0.91 | 3101.71 | 3105.55 | 3047.13 | 0 |
| 1780072200 | 3101.71 | 30.39 | 0.99 | 3071.32 | 3119.71 | 3069.98 | 0 |
| 1779985800 | 3071.32 | -23.53 | -0.76 | 3094.85 | 3094.95 | 3049.59 | 0 |
| 1779899400 | 3094.85 | 7.59 | 0.25 | 3087.26 | 3123.4899 | 3087.26 | 0 |
| 1779813000 | 3087.26 | 56.43 | 1.86 | 3121.61 | 3124.79 | 3087.26 | 0 |
| 1779467400 | 3030.83 | 23.61 | 0.79 | 3007.2199 | 3052.37 | 3007.2199 | 0 |
| 1779381000 | 3007.2199 | -21.89 | -0.72 | 3029.11 | 3038.16 | 2977.78 | 0 |
| 1779294600 | 3029.11 | 80.7 | 2.74 | 2948.41 | 3044.89 | 2930.91 | 0 |
| 1779208200 | 2948.41 | -9.35 | -0.32 | 2957.76 | 2987.03 | 2948.41 | 0 |
| 1779121800 | 2957.76 | -14.77 | -0.50 | 2972.53 | 2975.25 | 2907.77 | 0 |
| 1778862600 | 2972.53 | -41.64 | -1.38 | 3014.17 | 3014.17 | 2947.15 | 0 |
| 1778776200 | 3014.17 | 32.19 | 1.08 | 2981.98 | 3018.82 | 2981.98 | 0 |
| 1778689800 | 2981.98 | 22.21 | 0.75 | 2959.77 | 2994.73 | 2938.7 | 0 |
| 1778603400 | 2959.77 | -49.96 | -1.66 | 3009.73 | 3009.73 | 2951.35 | 0 |
| 1778517000 | 3009.73 | 8.15 | 0.27 | 3001.58 | 3027.32 | 2993.83 | 0 |
| 1778257800 | 3001.58 | -32.11 | -1.06 | 3033.69 | 3033.69 | 2983.73 | 0 |
| 1778171400 | 3033.69 | -2.24 | -0.07 | 3035.93 | 3069.03 | 3030.77 | 0 |
| 1778085000 | 3035.93 | 110.99 | 3.79 | 2924.94 | 3075.58 | 2924.94 | 0 |
| 1777998600 | 2924.94 | -22.57 | -0.77 | 2868.52 | 2935.1 | 2860.48 | 0 |
| 1777653000 | 2947.51 | 0 | 0.00 | 2947.51 | 2947.51 | 2947.51 | 0 |
| 1777566600 | 2947.51 | -2.56 | -0.09 | 2950.07 | 2951.84 | 2879.08 | 0 |
| 1777480200 | 2950.07 | -9.62 | -0.33 | 2959.69 | 2967.45 | 2929.23 | 0 |
| 1777393800 | 2959.69 | 35.79 | 1.22 | 2923.9 | 2972.06 | 2923.9 | 0 |
| 1777307400 | 2923.9 | 18.44 | 0.63 | 2905.46 | 2947.69 | 2904.66 | 0 |
| 1777048200 | 2905.46 | -26.33 | -0.90 | 2931.79 | 2932.02 | 2875.2199 | 0 |
| 1776961800 | 2931.79 | -39.95 | -1.34 | 2971.7399 | 2971.7399 | 2901.25 | 0 |
| 1776875400 | 2971.7399 | -36.45 | -1.21 | 3008.19 | 3024.58 | 2966.53 | 0 |
| 1776789000 | 3008.19 | -25.47 | -0.84 | 3033.66 | 3052.02 | 3002.71 | 0 |
| 1776702600 | 3033.66 | -71.88 | -2.31 | 3105.54 | 3105.54 | 3021.95 | 0 |
| 1776443400 | 3105.54 | 98.98 | 3.29 | 3006.56 | 3115.59 | 2998.48 | 0 |
| 1776357000 | 3006.56 | -37.63 | -1.24 | 3044.19 | 3052.5 | 3004.37 | 0 |
| 1776270600 | 3044.19 | 0.85 | 0.03 | 3043.34 | 3048.81 | 3020.48 | 0 |
| 1776184200 | 3043.34 | 70.01 | 2.35 | 2973.33 | 3044.1 | 2973.33 | 0 |
| 1776097800 | 2973.33 | -10.67 | -0.36 | 2984 | 2984 | 2935.08 | 0 |
| 1775838600 | 2984 | 42.34 | 1.44 | 2941.66 | 2998.5 | 2932.45 | 0 |
| 1775752200 | 2941.66 | -16.81 | -0.57 | 2958.4699 | 2958.4699 | 2917.08 | 0 |
| 1775665800 | 2958.4699 | 174.6 | 6.27 | 2783.87 | 2998.93 | 2783.87 | 0 |
| 1775579400 | 2783.87 | -3.08 | -0.11 | 2786.95 | 2844.62 | 2764.62 | 0 |
| 1775147400 | 2786.95 | -44.66 | -1.58 | 2831.61 | 2831.61 | 2728.12 | 0 |
| 1775061000 | 2831.61 | 119.08 | 4.39 | 2712.53 | 2844.19 | 2712.53 | 0 |
| 1774974600 | 2712.53 | 25.75 | 0.96 | 2686.78 | 2739.05 | 2682.41 | 0 |
| 1774888200 | 2686.78 | 6.72 | 0.25 | 2680.06 | 2687.38 | 2655.18 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
