
FTSEurofirst 300 Technology Index (E3X10)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -31.3 | -1.44119421128 | 2171.81 | 2189.79 | 2131.94 | 0 | 0 | IX |
4 | 86.76 | 4.22446743761 | 2053.75 | 2189.79 | 1926.61 | 0 | 0 | IX |
12 | 317.21 | 17.3975758241 | 1823.3 | 2189.79 | 1817.54 | 0 | 0 | IX |
26 | 190.23 | 9.75398404332 | 1950.28 | 2189.79 | 1758.26 | 0 | 0 | IX |
52 | 228.14 | 11.9296997966 | 1912.37 | 2189.79 | 1700.73 | 0 | 0 | IX |
156 | 710.34 | 49.6682212604 | 1430.17 | 2189.79 | 1050.68 | 0 | 0 | IX |
260 | 2001.25 | 1437.06017521 | 139.26 | 2189.79 | 139.26 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 2140.51 | 1.17 | 0.05 | 2139.38 | 2156.08 | 2131.94 | 0 |
1740072600 | 2139.34 | -7.12 | -0.33 | 2146.64 | 2162.59 | 2136.7199 | 0 |
1739986200 | 2146.46 | -7.26 | -0.34 | 2153.78 | 2168.96 | 2137.2199 | 0 |
1739899800 | 2153.7199 | -23.59 | -1.08 | 2177.4899 | 2183.16 | 2153.62 | 0 |
1739813400 | 2177.31 | 11.06 | 0.51 | 2166.4 | 2179.1 | 2155.13 | 0 |
1739554200 | 2166.25 | -5.47 | -0.25 | 2171.81 | 2189.79 | 2159.2399 | 0 |
1739467800 | 2171.7199 | 30.38 | 1.42 | 2141.44 | 2174.5 | 2139.29 | 0 |
1739381400 | 2141.34 | 1.83 | 0.09 | 2139.35 | 2148.23 | 2119.56 | 0 |
1739295000 | 2139.51 | 24.67 | 1.17 | 2114.69 | 2142.33 | 2112.14 | 0 |
1739208600 | 2114.84 | 23.23 | 1.11 | 2091.71 | 2117.89 | 2091.71 | 0 |
1738949400 | 2091.61 | -22.65 | -1.07 | 2114.18 | 2118.17 | 2088.29 | 0 |
1738863000 | 2114.26 | 23.31 | 1.11 | 2091.02 | 2115.85 | 2091.02 | 0 |
1738776600 | 2090.95 | 5.73 | 0.27 | 2085.26 | 2090.95 | 2065.21 | 0 |
1738690200 | 2085.2199 | 34.65 | 1.69 | 2050.73 | 2086.25 | 2050.73 | 0 |
1738603800 | 2050.57 | -34.31 | -1.65 | 2085.26 | 2085.26 | 2025.5 | 0 |
1738344600 | 2084.88 | 29.64 | 1.44 | 2055.28 | 2094.75 | 2055.28 | 0 |
1738258200 | 2055.2399 | 21.99 | 1.08 | 2033.29 | 2065.82 | 2033.29 | 0 |
1738171800 | 2033.25 | 52.82 | 2.67 | 1980.62 | 2072.3 | 1980.62 | 0 |
1738085400 | 1980.43 | 1.34 | 0.07 | 1979.24 | 2007.16 | 1958.76 | 0 |
1737999000 | 1979.09 | -66.72 | -3.26 | 2045.91 | 2045.91 | 1926.61 | 0 |
1737739800 | 2045.81 | -8 | -0.39 | 2053.75 | 2074.33 | 2039.93 | 0 |
1737653400 | 2053.81 | -32.08 | -1.54 | 2086.04 | 2086.04 | 2039.46 | 0 |
1737567000 | 2085.89 | 32.9 | 1.60 | 2053.09 | 2097.59 | 2053.09 | 0 |
1737480600 | 2052.9899 | -11.81 | -0.57 | 2064.89 | 2071.35 | 2044.69 | 0 |
1737394200 | 2064.8 | 10.2 | 0.50 | 2054.55 | 2066.78 | 2044.91 | 0 |
1737135000 | 2054.6 | 5.42 | 0.26 | 2049.08 | 2063.9 | 2036 | 0 |
1737048600 | 2049.18 | 41.41 | 2.06 | 2007.66 | 2051.33 | 2007.66 | 0 |
1736962200 | 2007.77 | 25.17 | 1.27 | 1982.76 | 2020.07 | 1975.41 | 0 |
1736875800 | 1982.6 | 14 | 0.71 | 1968.62 | 2004.68 | 1968.62 | 0 |
1736789400 | 1968.6 | -23.48 | -1.18 | 1949.34 | 1971.77 | 1945.98 | 0 |
1736530200 | 1992.08 | -11.84 | -0.59 | 2003.92 | 2012.71 | 1980.51 | 0 |
1736443800 | 2003.92 | 9.62 | 0.48 | 1994.3 | 2003.92 | 1980.8 | 0 |
1736357400 | 1994.3 | -20.83 | -1.03 | 2015.13 | 2031.66 | 1983.95 | 0 |
1736271000 | 2015.13 | 6.42 | 0.32 | 2008.71 | 2032.07 | 1995.55 | 0 |
1736184600 | 2008.71 | 81.53 | 4.23 | 1927.18 | 2008.71 | 1927.18 | 0 |
1735925400 | 1927.18 | -17.91 | -0.92 | 1945.09 | 1945.15 | 1913.03 | 0 |
1735839000 | 1945.09 | 18.16 | 0.94 | 1926.93 | 1946.76 | 1916.96 | 0 |
1735666200 | 1926.93 | 10.54 | 0.55 | 1916.39 | 1927.78 | 1914.23 | 0 |
1735579800 | 1916.39 | -29.25 | -1.50 | 1945.64 | 1945.67 | 1911.93 | 0 |
1735320600 | 1945.64 | 6.39 | 0.33 | 1939.25 | 1959.65 | 1933.42 | 0 |
1735061400 | 1939.25 | 6.11 | 0.32 | 1933.14 | 1942.83 | 1933.14 | 0 |
1734975000 | 1933.14 | -4.23 | -0.22 | 1937.37 | 1943.36 | 1920.1 | 0 |
1734715800 | 1937.37 | -4.65 | -0.24 | 1942.02 | 1943.5 | 1902.27 | 0 |
1734629400 | 1942.02 | -48.28 | -2.43 | 1990.3 | 1990.37 | 1934.53 | 0 |
1734543000 | 1990.3 | 23.08 | 1.17 | 1967.22 | 1997.01 | 1967.21 | 0 |
1734456600 | 1967.22 | 12.57 | 0.64 | 1954.65 | 1985.59 | 1947.18 | 0 |
1734370200 | 1954.65 | -4.17 | -0.21 | 1958.82 | 1958.96 | 1943.4 | 0 |
1734111000 | 1958.82 | -1.03 | -0.05 | 1959.85 | 1967.49 | 1951.66 | 0 |
1734024600 | 1959.85 | 10.19 | 0.52 | 1949.66 | 1964.8 | 1944.87 | 0 |
1733938200 | 1949.66 | 5.92 | 0.30 | 1943.74 | 1950.55 | 1931.59 | 0 |
1733851800 | 1943.74 | -10.86 | -0.56 | 1954.6 | 1962.09 | 1942.52 | 0 |
1733765400 | 1954.6 | 1.84 | 0.09 | 1952.76 | 1962.83 | 1940.33 | 0 |
1733506200 | 1952.76 | 7.05 | 0.36 | 1945.71 | 1952.76 | 1932.77 | 0 |
1733419800 | 1945.71 | 1.95 | 0.10 | 1943.76 | 1960.45 | 1936.76 | 0 |
1733333400 | 1943.76 | 38.28 | 2.01 | 1905.48 | 1947.7 | 1905.48 | 0 |
1733247000 | 1905.48 | 22.13 | 1.18 | 1883.35 | 1910.92 | 1879.62 | 0 |
1733160600 | 1883.35 | 27.04 | 1.46 | 1856.31 | 1883.35 | 1838.05 | 0 |
1732901400 | 1856.31 | 33.01 | 1.81 | 1823.3 | 1861.5 | 1817.54 | 0 |
1732815000 | 1823.3 | 19.53 | 1.08 | 1803.77 | 1844.52 | 1803.77 | 0 |
1732728600 | 1803.77 | -26.78 | -1.46 | 1830.55 | 1830.74 | 1799.73 | 0 |
1732642200 | 1830.55 | -14.81 | -0.80 | 1845.36 | 1845.79 | 1823.54 | 0 |
1732555800 | 1845.36 | 8.26 | 0.45 | 1837.1 | 1860.65 | 1837.08 | 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