Hot Features
プレミアム
FTSEurofirst 300 Technology Index (E3X10)
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 | 11.3 | 0.627725467322 | 1800.15 | 1858.63 | 1767.75 | 0 | 0 | IX |
| 4 | -38 | -2.05466490038 | 1849.45 | 1875.17 | 1765.94 | 0 | 0 | IX |
| 12 | -106.2 | -5.53802831591 | 1917.65 | 1996.18 | 1758.26 | 0 | 0 | IX |
| 26 | -209.19 | -10.3526605432 | 2020.64 | 2181.54 | 1700.73 | 0 | 0 | IX |
| 52 | 183.17 | 11.2492937333 | 1628.28 | 2181.54 | 1613.63 | 0 | 0 | IX |
| 156 | -20.6 | -1.12442346006 | 1832.05 | 2181.54 | 1050.68 | 0 | 0 | IX |
| 260 | 1672.19 | 1200.76834698 | 139.26 | 2181.54 | 139.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1789.12 | -1.78 | -0.10 | 1790.9 | 1815.16 | 1781.24 | 0 |
| 1732037400 | 1790.9 | -6.95 | -0.39 | 1797.85 | 1806.9 | 1767.75 | 0 |
| 1731951000 | 1797.85 | -3.7 | -0.21 | 1801.55 | 1801.77 | 1774.8 | 0 |
| 1731691800 | 1801.55 | -57.08 | -3.07 | 1858.63 | 1858.63 | 1801.09 | 0 |
| 1731605400 | 1858.63 | 58.48 | 3.25 | 1800.15 | 1858.63 | 1800.15 | 0 |
| 1731519000 | 1800.15 | -15.71 | -0.87 | 1815.86 | 1815.86 | 1784.38 | 0 |
| 1731432600 | 1815.86 | -2.1 | -0.12 | 1817.96 | 1837.56 | 1803.25 | 0 |
| 1731346200 | 1817.96 | 11.98 | 0.66 | 1805.98 | 1834.6 | 1805.98 | 0 |
| 1731087000 | 1805.98 | -7.14 | -0.39 | 1813.12 | 1832.87 | 1792.22 | 0 |
| 1731000600 | 1813.12 | 47.03 | 2.66 | 1766.09 | 1817.89 | 1766.09 | 0 |
| 1730914200 | 1766.09 | -27.12 | -1.51 | 1793.21 | 1822.11 | 1765.94 | 0 |
| 1730827800 | 1793.21 | 14.96 | 0.84 | 1778.25 | 1795.63 | 1772.59 | 0 |
| 1730741400 | 1778.25 | -22.76 | -1.26 | 1801.01 | 1801.01 | 1773.7 | 0 |
| 1730482200 | 1801.01 | 20.38 | 1.14 | 1780.63 | 1803.52 | 1776.93 | 0 |
| 1730395800 | 1780.63 | -39.53 | -2.17 | 1820.16 | 1820.2 | 1767.33 | 0 |
| 1730309400 | 1820.16 | -47.58 | -2.55 | 1867.74 | 1867.74 | 1820.16 | 0 |
| 1730223000 | 1867.74 | 4.75 | 0.25 | 1862.99 | 1875.17 | 1859.86 | 0 |
| 1730136600 | 1862.99 | 1.01 | 0.05 | 1861.98 | 1872.79 | 1852.46 | 0 |
| 1729873800 | 1861.98 | 8.75 | 0.47 | 1853.23 | 1868.65 | 1847.01 | 0 |
| 1729787400 | 1853.23 | 3.78 | 0.20 | 1849.45 | 1869.79 | 1848.97 | 0 |
| 1729701000 | 1849.45 | 0.64 | 0.03 | 1848.81 | 1861.2 | 1844.63 | 0 |
| 1729614600 | 1848.81 | 22.18 | 1.21 | 1826.63 | 1884.46 | 1826.26 | 0 |
| 1729528200 | 1826.63 | -20.66 | -1.12 | 1847.29 | 1856.48 | 1825.47 | 0 |
| 1729269000 | 1847.29 | 39.37 | 2.18 | 1807.92 | 1849.34 | 1807.92 | 0 |
| 1729182600 | 1807.92 | 5.21 | 0.29 | 1802.71 | 1822.93 | 1797.23 | 0 |
| 1729096200 | 1802.71 | -30.92 | -1.69 | 1833.63 | 1833.63 | 1796.35 | 0 |
| 1729009800 | 1833.63 | -144.33 | -7.30 | 1977.96 | 1996.18 | 1833.63 | 0 |
| 1728923400 | 1977.96 | 36.59 | 1.88 | 1941.37 | 1984.22 | 1941.36 | 0 |
| 1728664200 | 1941.37 | 15.6 | 0.81 | 1925.77 | 1941.78 | 1915.33 | 0 |
| 1728577800 | 1925.77 | -16.89 | -0.87 | 1942.66 | 1944.95 | 1904.72 | 0 |
| 1728491400 | 1942.66 | 28.6 | 1.49 | 1914.06 | 1942.66 | 1903.88 | 0 |
| 1728405000 | 1914.06 | 9.25 | 0.49 | 1904.81 | 1918.51 | 1883.43 | 0 |
| 1728318600 | 1904.81 | -12.78 | -0.67 | 1917.59 | 1922.58 | 1886.97 | 0 |
| 1728059400 | 1917.59 | 4.75 | 0.25 | 1912.84 | 1936.38 | 1901.37 | 0 |
| 1727973000 | 1912.84 | -17.44 | -0.90 | 1930.28 | 1930.28 | 1901.58 | 0 |
| 1727886600 | 1930.28 | 19.19 | 1.00 | 1911.09 | 1930.28 | 1899.74 | 0 |
| 1727800200 | 1911.09 | -10.06 | -0.52 | 1921.15 | 1950.65 | 1898.16 | 0 |
| 1727713800 | 1921.15 | -28.04 | -1.44 | 1949.19 | 1953.83 | 1921.15 | 0 |
| 1727454600 | 1949.19 | 17.87 | 0.93 | 1931.32 | 1954.69 | 1931.07 | 0 |
| 1727368200 | 1931.32 | 54.07 | 2.88 | 1877.25 | 1953.29 | 1877.24 | 0 |
| 1727281800 | 1877.25 | -3.2 | -0.17 | 1880.45 | 1884.47 | 1853.22 | 0 |
| 1727195400 | 1880.45 | 15.39 | 0.83 | 1865.06 | 1896.63 | 1863.03 | 0 |
| 1727109000 | 1865.06 | 9.36 | 0.50 | 1855.7 | 1879.42 | 1850.05 | 0 |
| 1726849800 | 1855.7 | -52.6 | -2.76 | 1908.3 | 1908.3 | 1845.97 | 0 |
| 1726763400 | 1908.3 | 68.11 | 3.70 | 1840.19 | 1912.74 | 1840.19 | 0 |
| 1726677000 | 1840.19 | -16.09 | -0.87 | 1856.28 | 1856.43 | 1834.42 | 0 |
| 1726590600 | 1856.28 | 16.29 | 0.89 | 1839.99 | 1863.01 | 1836.85 | 0 |
| 1726504200 | 1839.99 | -22.79 | -1.22 | 1862.78 | 1863.17 | 1833.44 | 0 |
| 1726245000 | 1862.78 | 22.13 | 1.20 | 1840.65 | 1862.89 | 1840.65 | 0 |
| 1726158600 | 1840.65 | 42.62 | 2.37 | 1798.03 | 1855.08 | 1797.95 | 0 |
| 1726072200 | 1798.03 | 31.99 | 1.81 | 1766.04 | 1811.9 | 1766.04 | 0 |
| 1725985800 | 1766.04 | -3.98 | -0.22 | 1770.02 | 1787.07 | 1764.18 | 0 |
| 1725899400 | 1770.02 | 6.42 | 0.36 | 1763.6 | 1796.03 | 1758.26 | 0 |
| 1725640200 | 1763.6 | -50.41 | -2.78 | 1814.01 | 1817.89 | 1760.97 | 0 |
| 1725553800 | 1814.01 | -25.22 | -1.37 | 1839.23 | 1839.63 | 1804.72 | 0 |
| 1725467400 | 1839.23 | -70.54 | -3.69 | 1909.77 | 1909.81 | 1820.03 | 0 |
| 1725381000 | 1909.77 | -50.3 | -2.57 | 1960.07 | 1964.34 | 1904.11 | 0 |
| 1725294600 | 1960.07 | 10.06 | 0.52 | 1950.01 | 1960.07 | 1931.92 | 0 |
| 1725035400 | 1950.01 | -12.02 | -0.61 | 1962.03 | 1962.13 | 1937.77 | 0 |
| 1724949000 | 1962.03 | 44.38 | 2.31 | 1917.65 | 1962.28 | 1912.77 | 0 |
| 1724862600 | 1917.65 | 1.43 | 0.07 | 1916.22 | 1939.16 | 1915.37 | 0 |
| 1724776200 | 1916.22 | -22.95 | -1.18 | 1912.65 | 1920.44 | 1899.38 | 0 |
| 1724430600 | 1939.17 | -17.63 | -0.90 | 1956.8 | 1956.87 | 1929.18 | 0 |
| 1724344200 | 1956.8 | -9.92 | -0.50 | 1966.72 | 1977.11 | 1956.8 | 0 |
| 1724257800 | 1966.72 | 16.44 | 0.84 | 1950.28 | 1971.35 | 1950.28 | 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
