Hot Features
プレミアム
FTSEurofirst 300 Software and Computer Services Index (E3X101010)
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 | 3.15 | 0.17773013231 | 1772.35 | 1792.94 | 1762.82 | 0 | 0 | IX |
| 4 | -23.33 | -1.2969541313 | 1798.83 | 1822.06 | 1750.43 | 0 | 0 | IX |
| 12 | 122.41 | 7.40492048225 | 1653.09 | 1822.06 | 1626.32 | 0 | 0 | IX |
| 26 | 250.27 | 16.4086727903 | 1525.23 | 1822.06 | 1412.32 | 0 | 0 | IX |
| 52 | 460.46 | 35.0149044896 | 1315.04 | 1822.06 | 1277.7 | 0 | 0 | IX |
| 156 | 431.51 | 32.1066376982 | 1343.99 | 1822.06 | 901.22 | 0 | 0 | IX |
| 260 | 1659.41 | 1429.41683177 | 116.09 | 1822.06 | 116.09 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1770.15 | 5.79 | 0.33 | 1764.36 | 1770.28 | 1763.48 | 0 |
| 1735579800 | 1764.36 | -23.53 | -1.32 | 1787.89 | 1787.96 | 1763.16 | 0 |
| 1735320600 | 1787.89 | 15.54 | 0.88 | 1772.35 | 1792.94 | 1772.35 | 0 |
| 1735061400 | 1772.35 | 0.37 | 0.02 | 1771.98 | 1776.16 | 1771.98 | 0 |
| 1734975000 | 1771.98 | -6.05 | -0.34 | 1778.03 | 1779.23 | 1761.21 | 0 |
| 1734715800 | 1778.03 | -0.75 | -0.04 | 1778.78 | 1786.86 | 1750.43 | 0 |
| 1734629400 | 1778.78 | -19.41 | -1.08 | 1798.19 | 1798.23 | 1768.93 | 0 |
| 1734543000 | 1798.19 | 5.51 | 0.31 | 1792.68 | 1805.99 | 1792.57 | 0 |
| 1734456600 | 1792.68 | -7.73 | -0.43 | 1800.41 | 1804.81 | 1788.6 | 0 |
| 1734370200 | 1800.41 | -7.13 | -0.39 | 1807.54 | 1807.54 | 1787.43 | 0 |
| 1734111000 | 1807.54 | -8.67 | -0.48 | 1816.21 | 1822.06 | 1801.31 | 0 |
| 1734024600 | 1816.21 | 10.53 | 0.58 | 1805.68 | 1819.74 | 1802.63 | 0 |
| 1733938200 | 1805.68 | -4.2 | -0.23 | 1809.88 | 1809.88 | 1784.29 | 0 |
| 1733851800 | 1809.88 | -8.81 | -0.48 | 1818.69 | 1820.32 | 1802.98 | 0 |
| 1733765400 | 1818.69 | 1.26 | 0.07 | 1817.43 | 1821.81 | 1806.41 | 0 |
| 1733506200 | 1817.43 | 9.51 | 0.53 | 1807.92 | 1817.43 | 1800.18 | 0 |
| 1733419800 | 1807.92 | 9.09 | 0.51 | 1798.83 | 1812.12 | 1794.44 | 0 |
| 1733333400 | 1798.83 | 51.2 | 2.93 | 1747.63 | 1801.31 | 1747.63 | 0 |
| 1733247000 | 1747.63 | 11.96 | 0.69 | 1735.67 | 1749.26 | 1734.06 | 0 |
| 1733160600 | 1735.67 | 33.42 | 1.96 | 1702.25 | 1735.67 | 1693.16 | 0 |
| 1732901400 | 1702.25 | 22.07 | 1.31 | 1680.18 | 1703.79 | 1674.56 | 0 |
| 1732815000 | 1680.18 | 7.31 | 0.44 | 1672.8699 | 1688.22 | 1672.8699 | 0 |
| 1732728600 | 1672.8699 | -18.34 | -1.08 | 1691.21 | 1691.42 | 1667.17 | 0 |
| 1732642200 | 1691.21 | -3.68 | -0.22 | 1694.89 | 1697.94 | 1682.25 | 0 |
| 1732555800 | 1694.89 | -9.37 | -0.55 | 1704.26 | 1715.15 | 1694.14 | 0 |
| 1732296600 | 1704.26 | 10.69 | 0.63 | 1693.57 | 1713.59 | 1687.98 | 0 |
| 1732210200 | 1693.57 | 17.77 | 1.06 | 1675.8 | 1693.57 | 1671.13 | 0 |
| 1732123800 | 1675.8 | 11.52 | 0.69 | 1664.28 | 1693.6 | 1664.28 | 0 |
| 1732037400 | 1664.28 | 2.94 | 0.18 | 1661.34 | 1664.93 | 1638.02 | 0 |
| 1731951000 | 1661.34 | 9.78 | 0.59 | 1651.56 | 1662.32 | 1649.93 | 0 |
| 1731691800 | 1651.56 | -27.64 | -1.65 | 1679.2 | 1679.2 | 1646.38 | 0 |
| 1731605400 | 1679.2 | 13.81 | 0.83 | 1665.39 | 1679.2 | 1654.52 | 0 |
| 1731519000 | 1665.39 | -9.3 | -0.56 | 1674.69 | 1675.04 | 1646.99 | 0 |
| 1731432600 | 1674.69 | -16.95 | -1.00 | 1691.64 | 1693.66 | 1674.69 | 0 |
| 1731346200 | 1691.64 | 2.42 | 0.14 | 1689.22 | 1703.42 | 1689.22 | 0 |
| 1731087000 | 1689.22 | -4.22 | -0.25 | 1693.44 | 1704.44 | 1679.61 | 0 |
| 1731000600 | 1693.44 | 48.65 | 2.96 | 1644.79 | 1697.58 | 1644.79 | 0 |
| 1730914200 | 1644.79 | -15.36 | -0.93 | 1660.15 | 1690.02 | 1644.79 | 0 |
| 1730827800 | 1660.15 | 12.54 | 0.76 | 1647.6099 | 1662.66 | 1647.56 | 0 |
| 1730741400 | 1647.6099 | -19.31 | -1.16 | 1666.92 | 1666.92 | 1642.07 | 0 |
| 1730482200 | 1666.92 | 20.93 | 1.27 | 1645.99 | 1667.79 | 1645.99 | 0 |
| 1730395800 | 1645.99 | -33.07 | -1.97 | 1679.06 | 1679.06 | 1635.96 | 0 |
| 1730309400 | 1679.06 | -42.39 | -2.46 | 1721.45 | 1721.45 | 1679.06 | 0 |
| 1730223000 | 1721.45 | 7.71 | 0.45 | 1713.74 | 1725.78 | 1713.24 | 0 |
| 1730136600 | 1713.74 | 13.84 | 0.81 | 1699.9 | 1717.27 | 1699.9 | 0 |
| 1729873800 | 1699.9 | 9.54 | 0.56 | 1690.36 | 1707.13 | 1690.19 | 0 |
| 1729787400 | 1690.36 | -1.32 | -0.08 | 1691.68 | 1703.78 | 1684.48 | 0 |
| 1729701000 | 1691.68 | 11 | 0.65 | 1680.68 | 1699.11 | 1674.22 | 0 |
| 1729614600 | 1680.68 | 26.19 | 1.58 | 1654.49 | 1716.63 | 1654.49 | 0 |
| 1729528200 | 1654.49 | -17.68 | -1.06 | 1672.17 | 1678.26 | 1654.49 | 0 |
| 1729269000 | 1672.17 | 15.93 | 0.96 | 1656.24 | 1672.77 | 1655.79 | 0 |
| 1729182600 | 1656.24 | 2.85 | 0.17 | 1653.39 | 1665.72 | 1651.07 | 0 |
| 1729096200 | 1653.39 | 3.9 | 0.24 | 1649.49 | 1666.33 | 1648.96 | 0 |
| 1729009800 | 1649.49 | -21.13 | -1.26 | 1670.6199 | 1679.28 | 1645.63 | 0 |
| 1728923400 | 1670.6199 | 19.14 | 1.16 | 1651.48 | 1672.17 | 1651.41 | 0 |
| 1728664200 | 1651.48 | 12.45 | 0.76 | 1639.03 | 1651.66 | 1634.3699 | 0 |
| 1728577800 | 1639.03 | -14.06 | -0.85 | 1653.09 | 1655.19 | 1626.32 | 0 |
| 1728491400 | 1653.09 | 16.12 | 0.98 | 1636.97 | 1653.21 | 1628.1099 | 0 |
| 1728405000 | 1636.97 | 11.96 | 0.74 | 1625.01 | 1637.8599 | 1610.31 | 0 |
| 1728318600 | 1625.01 | -3.82 | -0.23 | 1628.83 | 1634.4 | 1621.43 | 0 |
| 1728059400 | 1628.83 | 1.02 | 0.06 | 1627.81 | 1635.97 | 1618.28 | 0 |
| 1727973000 | 1627.81 | -18.32 | -1.11 | 1646.13 | 1646.15 | 1620.07 | 0 |
| 1727886600 | 1646.13 | 2.79 | 0.17 | 1643.34 | 1654.89 | 1630.51 | 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
