Hot Features
プレミアム
FTSEurofirst 300 Health Care Index (E2010)
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 | -20.26 | -2.07530935016 | 976.24 | 977.1 | 954.73 | 0 | 0 | IX |
| 4 | 40.01 | 4.36804698844 | 915.97 | 981.52 | 900.95 | 0 | 0 | IX |
| 12 | 39.95 | 4.36121087737 | 916.03 | 981.52 | 858.56 | 0 | 0 | IX |
| 26 | -63.37 | -6.21670672487 | 1019.35 | 1063 | 858.56 | 0 | 0 | IX |
| 52 | 61.32 | 6.85400040239 | 894.66 | 1063 | 858.56 | 0 | 0 | IX |
| 156 | 147.25 | 18.2075600015 | 808.73 | 1063 | 751.8 | 0 | 0 | IX |
| 260 | 861.21 | 908.73694207 | 94.77 | 1063 | 94.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 955.98 | -13.83 | -1.43 | 969.06 | 969.06 | 954.73 | 0 |
| 1739467800 | 969.81 | 7.55 | 0.78 | 962.45 | 970.61 | 962.45 | 0 |
| 1739381400 | 962.26 | -2.11 | -0.22 | 963.89 | 964.16 | 956.91 | 0 |
| 1739295000 | 964.37 | -6.73 | -0.69 | 970.46 | 970.46 | 964.34 | 0 |
| 1739208600 | 971.1 | 1.51 | 0.16 | 970.51 | 974.63 | 967.88 | 0 |
| 1738949400 | 969.59 | -7.63 | -0.78 | 976.24 | 977.1 | 967.8 | 0 |
| 1738863000 | 977.22 | 7.08 | 0.73 | 970.69 | 981.52 | 970.69 | 0 |
| 1738776600 | 970.14 | 21.26 | 2.24 | 948.89 | 970.14 | 948.89 | 0 |
| 1738690200 | 948.88 | -7.29 | -0.76 | 956.54 | 956.54 | 944.88 | 0 |
| 1738603800 | 956.17 | -1.84 | -0.19 | 960.8 | 960.8 | 949.67 | 0 |
| 1738344600 | 958.01 | 4.11 | 0.43 | 954.02 | 964.46 | 954.02 | 0 |
| 1738258200 | 953.9 | 6.52 | 0.69 | 947.67 | 955.12 | 945.73 | 0 |
| 1738171800 | 947.38 | 2.06 | 0.22 | 946.21 | 954.16 | 945.26 | 0 |
| 1738085400 | 945.32 | 1.35 | 0.14 | 944.77 | 954.11 | 944.77 | 0 |
| 1737999000 | 943.97 | 11.93 | 1.28 | 933.56 | 945.22 | 933.56 | 0 |
| 1737739800 | 932.04 | 9.37 | 1.02 | 922.06 | 944.49 | 920.74 | 0 |
| 1737653400 | 922.67 | 2.78 | 0.30 | 920.7 | 926.44 | 919.09 | 0 |
| 1737567000 | 919.89 | 5.33 | 0.58 | 914.77 | 926.5 | 914.77 | 0 |
| 1737480600 | 914.56 | 13.3 | 1.48 | 902.14 | 914.67 | 902.14 | 0 |
| 1737394200 | 901.26 | -6.87 | -0.76 | 908.22 | 911.25 | 900.95 | 0 |
| 1737135000 | 908.13 | -7.86 | -0.86 | 915.97 | 918.81 | 908.04 | 0 |
| 1737048600 | 915.99 | 6.37 | 0.70 | 909.41 | 916.42 | 909.41 | 0 |
| 1736962200 | 909.62 | 12.15 | 1.35 | 898.59 | 910.17 | 895.32 | 0 |
| 1736875800 | 897.47 | -14.77 | -1.62 | 911.93 | 917.57 | 897.46 | 0 |
| 1736789400 | 912.24 | -11.11 | -1.20 | 916.01 | 917.06 | 912.22 | 0 |
| 1736530200 | 923.35 | -3.06 | -0.33 | 926.41 | 928.13 | 922.74 | 0 |
| 1736443800 | 926.41 | 9.43 | 1.03 | 916.98 | 927.44 | 915.45 | 0 |
| 1736357400 | 916.98 | 7.4 | 0.81 | 909.58 | 920.51 | 909.58 | 0 |
| 1736271000 | 909.58 | 4.43 | 0.49 | 905.15 | 910.8 | 897.22 | 0 |
| 1736184600 | 905.15 | -0.58 | -0.06 | 905.73 | 905.76 | 898.24 | 0 |
| 1735925400 | 905.73 | -2.97 | -0.33 | 908.7 | 909.1 | 903.44 | 0 |
| 1735839000 | 908.7 | 6.83 | 0.76 | 901.87 | 910.18 | 900.84 | 0 |
| 1735666200 | 901.87 | 4.46 | 0.50 | 897.41 | 902.3 | 896.29 | 0 |
| 1735579800 | 897.41 | -5.97 | -0.66 | 903.38 | 903.38 | 893.41 | 0 |
| 1735320600 | 903.38 | 8.38 | 0.94 | 895 | 903.38 | 893.7 | 0 |
| 1735061400 | 895 | 0.61 | 0.07 | 894.39 | 896.91 | 894.39 | 0 |
| 1734975000 | 894.39 | 12.75 | 1.45 | 881.64 | 902.05 | 881.22 | 0 |
| 1734715800 | 881.64 | -37.71 | -4.10 | 919.35 | 919.35 | 858.56 | 0 |
| 1734629400 | 919.35 | -17.52 | -1.87 | 936.87 | 937.63 | 915.93 | 0 |
| 1734543000 | 936.87 | -0.63 | -0.07 | 937.5 | 938.48 | 933.61 | 0 |
| 1734456600 | 937.5 | 0.27 | 0.03 | 937.23 | 939.78 | 925.05 | 0 |
| 1734370200 | 937.23 | 10.76 | 1.16 | 926.47 | 937.53 | 926.47 | 0 |
| 1734111000 | 926.47 | -16.95 | -1.80 | 943.42 | 943.42 | 924.32 | 0 |
| 1734024600 | 943.42 | -2.26 | -0.24 | 945.68 | 945.68 | 939.09 | 0 |
| 1733938200 | 945.68 | 1.94 | 0.21 | 943.74 | 946.61 | 938.52 | 0 |
| 1733851800 | 943.74 | -3.41 | -0.36 | 947.15 | 954.3 | 943.69 | 0 |
| 1733765400 | 947.15 | -0.23 | -0.02 | 947.38 | 949.66 | 942.88 | 0 |
| 1733506200 | 947.38 | 5.39 | 0.57 | 941.99 | 948.93 | 941.14 | 0 |
| 1733419800 | 941.99 | -0.6 | -0.06 | 942.59 | 943.79 | 937.09 | 0 |
| 1733333400 | 942.59 | -7.21 | -0.76 | 949.8 | 950.18 | 939.67 | 0 |
| 1733247000 | 949.8 | 1.62 | 0.17 | 948.18 | 952.47 | 947.81 | 0 |
| 1733160600 | 948.18 | 5.55 | 0.59 | 942.63 | 948.4 | 942.3 | 0 |
| 1732901400 | 942.63 | 4.82 | 0.51 | 937.81 | 942.63 | 933.51 | 0 |
| 1732815000 | 937.81 | 2.35 | 0.25 | 935.46 | 942.55 | 935.42 | 0 |
| 1732728600 | 935.46 | -0.39 | -0.04 | 935.85 | 938.06 | 933.26 | 0 |
| 1732642200 | 935.85 | -0.29 | -0.03 | 936.14 | 942.61 | 930.6 | 0 |
| 1732555800 | 936.14 | -4.19 | -0.45 | 940.33 | 943.7 | 933.45 | 0 |
| 1732296600 | 940.33 | 24.3 | 2.65 | 916.03 | 941.58 | 916.03 | 0 |
| 1732210200 | 916.03 | 0.37 | 0.04 | 915.66 | 917.34 | 911.24 | 0 |
| 1732123800 | 915.66 | 4.09 | 0.45 | 911.57 | 919.42 | 911.52 | 0 |
| 1732037400 | 911.57 | 5.2 | 0.57 | 906.37 | 911.59 | 902.93 | 0 |
| 1731951000 | 906.37 | -5.09 | -0.56 | 911.46 | 913.28 | 902.44 | 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
