Hot Features
プレミアム
FTSEurofirst 300 Insurance Index (E3030)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 14.89 | 2.30021781781 | 647.33 | 666.67 | 646.76 | 0 | 0 | IX |
| 4 | 7.38 | 1.12699285322 | 654.84 | 666.67 | 636.79 | 0 | 0 | IX |
| 12 | 21.59 | 3.37012003809 | 640.63 | 675.36 | 636.5 | 0 | 0 | IX |
| 26 | 44.72 | 7.24210526316 | 617.5 | 675.36 | 572.22 | 0 | 0 | IX |
| 52 | 115.77 | 21.1858358496 | 546.45 | 675.36 | 543.04 | 0 | 0 | IX |
| 156 | 153.97 | 30.2941465814 | 508.25 | 675.36 | 429.9 | 0 | 0 | IX |
| 260 | 521.69 | 371.230342276 | 140.53 | 675.36 | 140.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 663.16 | 9.72 | 1.49 | 653.44 | 664.38 | 653.38 | 0 |
| 1732123800 | 653.44 | 0.96 | 0.15 | 652.48 | 657.33 | 652.34 | 0 |
| 1732037400 | 652.48 | -4.06 | -0.62 | 656.54 | 659.16999 | 647.14 | 0 |
| 1731951000 | 656.54 | 2.92 | 0.45 | 653.62 | 656.54 | 651.98 | 0 |
| 1731691800 | 653.62 | 6.29 | 0.97 | 647.33 | 654.98 | 646.76 | 0 |
| 1731605400 | 647.33 | 5.36 | 0.83 | 641.97 | 648.63 | 638.45 | 0 |
| 1731519000 | 641.97 | 2.85 | 0.45 | 639.12 | 644.08 | 636.79 | 0 |
| 1731432600 | 639.12 | -13.77 | -2.11 | 652.89 | 652.89 | 638.47 | 0 |
| 1731346200 | 652.89 | 8.43 | 1.31 | 644.46 | 655.48 | 644.46 | 0 |
| 1731087000 | 644.46 | -4.37 | -0.67 | 648.83 | 650.03 | 643.25 | 0 |
| 1731000600 | 648.83 | 1.62 | 0.25 | 647.21 | 656.12 | 646.21 | 0 |
| 1730914200 | 647.21 | 0.72 | 0.11 | 646.49 | 661.66999 | 645.62 | 0 |
| 1730827800 | 646.49 | 4.39 | 0.68 | 642.1 | 647.09 | 641.83 | 0 |
| 1730741400 | 642.1 | -2.99 | -0.46 | 645.09 | 645.29 | 642.1 | 0 |
| 1730482200 | 645.09 | 3.34 | 0.52 | 641.75 | 647.77 | 640.95 | 0 |
| 1730395800 | 641.75 | -6.01 | -0.93 | 647.76 | 648.01 | 637.69 | 0 |
| 1730309400 | 647.76 | -5.47 | -0.84 | 653.23 | 653.23 | 646.95 | 0 |
| 1730223000 | 653.23 | -2.89 | -0.44 | 656.12 | 661.29 | 653.01 | 0 |
| 1730136600 | 656.12 | 6.36 | 0.98 | 649.76 | 657.09 | 649.47 | 0 |
| 1729873800 | 649.76 | -5.08 | -0.78 | 654.84 | 654.84 | 648.32 | 0 |
| 1729787400 | 654.84 | 1.19 | 0.18 | 653.65 | 657.79 | 653.61 | 0 |
| 1729701000 | 653.65 | -3.38 | -0.51 | 657.03 | 658.54 | 652.39 | 0 |
| 1729614600 | 657.03 | -9.43 | -1.41 | 666.46 | 666.64 | 653.08 | 0 |
| 1729528200 | 666.46 | -7.81 | -1.16 | 674.27 | 674.33 | 666.46 | 0 |
| 1729269000 | 674.27 | 1.91 | 0.28 | 672.36 | 674.36 | 671.33 | 0 |
| 1729182600 | 672.36 | 3.12 | 0.47 | 669.24 | 675.36 | 668.58 | 0 |
| 1729096200 | 669.24 | -1.33 | -0.20 | 670.57 | 671.19 | 665.42999 | 0 |
| 1729009800 | 670.57 | 3.6 | 0.54 | 666.97 | 672.09 | 666.97 | 0 |
| 1728923400 | 666.97 | 4.6 | 0.69 | 662.37 | 666.97 | 661.23 | 0 |
| 1728664200 | 662.37 | 4.83 | 0.73 | 657.54 | 662.37 | 655.79999 | 0 |
| 1728577800 | 657.54 | 6.69 | 1.03 | 650.85 | 660.98 | 650.85 | 0 |
| 1728491400 | 650.85 | 5.81 | 0.90 | 645.04 | 650.85 | 642.54999 | 0 |
| 1728405000 | 645.04 | -1.18 | -0.18 | 646.22 | 647.13 | 637.78 | 0 |
| 1728318600 | 646.22 | -4.38 | -0.67 | 650.6 | 653.41 | 644.65 | 0 |
| 1728059400 | 650.6 | 5.57 | 0.86 | 645.03 | 652.05999 | 643.82 | 0 |
| 1727973000 | 645.03 | -7.3 | -1.12 | 652.33 | 652.33 | 643.79 | 0 |
| 1727886600 | 652.33 | -2.61 | -0.40 | 654.94 | 658.15 | 650.54999 | 0 |
| 1727800200 | 654.94 | -3.12 | -0.47 | 658.05999 | 660.16 | 652.41 | 0 |
| 1727713800 | 658.05999 | -5.17 | -0.78 | 663.23 | 663.75 | 657.28 | 0 |
| 1727454600 | 663.23 | 1.74 | 0.26 | 661.49 | 664.84 | 657.63 | 0 |
| 1727368200 | 661.49 | 3.77 | 0.57 | 657.72 | 662.59 | 657.59 | 0 |
| 1727281800 | 657.72 | -3.6 | -0.54 | 661.32 | 661.32 | 656.37 | 0 |
| 1727195400 | 661.32 | 3.81 | 0.58 | 657.51 | 661.79 | 657.29999 | 0 |
| 1727109000 | 657.51 | 4.29 | 0.66 | 653.22 | 657.51 | 651.61 | 0 |
| 1726849800 | 653.22 | -2.66 | -0.41 | 655.88 | 659.62 | 651.97 | 0 |
| 1726763400 | 655.88 | 5.99 | 0.92 | 649.89 | 658.51 | 649.6 | 0 |
| 1726677000 | 649.89 | -2.51 | -0.38 | 652.4 | 656 | 648.94 | 0 |
| 1726590600 | 652.4 | -0.59 | -0.09 | 652.99 | 656.5 | 651.80999 | 0 |
| 1726504200 | 652.99 | 2.96 | 0.46 | 650.03 | 652.99 | 646.80999 | 0 |
| 1726245000 | 650.03 | 5.31 | 0.82 | 644.72 | 651.25 | 644.72 | 0 |
| 1726158600 | 644.72 | 2.22 | 0.35 | 642.5 | 647.95 | 641.13 | 0 |
| 1726072200 | 642.5 | 0.63 | 0.10 | 641.87 | 646.66 | 639.73 | 0 |
| 1725985800 | 641.87 | -1.94 | -0.30 | 643.80999 | 647.49 | 640.05999 | 0 |
| 1725899400 | 643.80999 | 7.08 | 1.11 | 636.73 | 644.15 | 636.73 | 0 |
| 1725640200 | 636.73 | -7.55 | -1.17 | 644.28 | 644.94 | 636.5 | 0 |
| 1725553800 | 644.28 | 2.54 | 0.40 | 641.74 | 648.37 | 639.72 | 0 |
| 1725467400 | 641.74 | -3.39 | -0.53 | 645.13 | 645.30999 | 640.38 | 0 |
| 1725381000 | 645.13 | 0.68 | 0.11 | 644.45 | 646.6 | 641.76 | 0 |
| 1725294600 | 644.45 | 3.46 | 0.54 | 640.99 | 644.87 | 639.65 | 0 |
| 1725035400 | 640.99 | 0.36 | 0.06 | 640.63 | 643.26 | 640.41999 | 0 |
| 1724949000 | 640.63 | -1.27 | -0.20 | 641.9 | 642.84 | 638.87 | 0 |
| 1724862600 | 641.9 | 7.66 | 1.21 | 634.24 | 642.49 | 634.24 | 0 |
| 1724776200 | 634.24 | 1.82 | 0.29 | 631.53 | 635.57 | 631.27 | 0 |
| 1724430600 | 632.41999 | 6.55 | 1.05 | 625.87 | 632.75 | 625.87 | 0 |
| 1724344200 | 625.87 | 2.99 | 0.48 | 622.88 | 627.65 | 622.88 | 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
