Hot Features
プレミアム
FTSEurofirst 300 Technology Hardware and Equipment Index (E3X101020)
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 | 109.07 | 5.28452724145 | 2063.95 | 2182.18 | 2017.99 | 0 | 0 | IX |
| 4 | 156.03 | 7.73578451058 | 2016.99 | 2182.18 | 1956.07 | 0 | 0 | IX |
| 12 | 39.85 | 1.86811177731 | 2133.17 | 2486.31 | 1956.07 | 0 | 0 | IX |
| 26 | -609.73 | -21.911059204 | 2782.75 | 3146.68 | 1956.07 | 0 | 0 | IX |
| 52 | -0.91 | -0.0418596734945 | 2173.93 | 3146.68 | 1956.07 | 0 | 0 | IX |
| 156 | -88.93 | -3.93156347399 | 2261.95 | 3146.68 | 1281.89 | 0 | 0 | IX |
| 260 | 1996.75 | 1132.77925909 | 176.27 | 3146.68 | 176.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 2166.57 | 36.97 | 1.74 | 2129.6 | 2182.18 | 2118 | 0 |
| 1733160600 | 2129.6 | 18.54 | 0.88 | 2111.06 | 2129.6 | 2075.75 | 0 |
| 1732901400 | 2111.06 | 49.16 | 2.38 | 2061.9 | 2122.12 | 2051.83 | 0 |
| 1732815000 | 2061.9 | 37.2 | 1.84 | 2024.7 | 2114.44 | 2024.66 | 0 |
| 1732728600 | 2024.7 | -39.25 | -1.90 | 2063.95 | 2064.11 | 2017.99 | 0 |
| 1732642200 | 2063.95 | -30.87 | -1.47 | 2094.82 | 2094.9899 | 2056.04 | 0 |
| 1732555800 | 2094.82 | 33.38 | 1.62 | 2061.44 | 2112.62 | 2061.38 | 0 |
| 1732296600 | 2061.44 | 38.27 | 1.89 | 2023.17 | 2071.33 | 2023.17 | 0 |
| 1732210200 | 2023.17 | 38.31 | 1.93 | 1984.86 | 2025.22 | 1956.07 | 0 |
| 1732123800 | 1984.86 | -20.66 | -1.03 | 2005.52 | 2026.04 | 1974.24 | 0 |
| 1732037400 | 2005.52 | -21.07 | -1.04 | 2026.59 | 2045.13 | 1984.9 | 0 |
| 1731951000 | 2026.59 | -22.88 | -1.12 | 2049.4699 | 2049.4699 | 1984.7 | 0 |
| 1731691800 | 2049.4699 | -99.85 | -4.65 | 2149.32 | 2149.44 | 2049.4699 | 0 |
| 1731605400 | 2149.32 | 122.85 | 6.06 | 2026.47 | 2152.87 | 2026.44 | 0 |
| 1731519000 | 2026.47 | -25.09 | -1.22 | 2051.56 | 2051.56 | 2010.02 | 0 |
| 1731432600 | 2051.56 | 18.87 | 0.93 | 2032.69 | 2089.2199 | 2019.16 | 0 |
| 1731346200 | 2032.69 | 25.77 | 1.28 | 2006.92 | 2058.01 | 2006.92 | 0 |
| 1731087000 | 2006.92 | -11.44 | -0.57 | 2018.36 | 2051.32 | 1984.37 | 0 |
| 1731000600 | 2018.36 | 45.67 | 2.32 | 1972.69 | 2031.52 | 1959.71 | 0 |
| 1730914200 | 1972.69 | -44.3 | -2.20 | 2016.99 | 2049.48 | 1970.13 | 0 |
| 1730827800 | 2016.99 | 18.69 | 0.94 | 1998.3 | 2019.86 | 1981.74 | 0 |
| 1730741400 | 1998.3 | -28.1 | -1.39 | 2026.4 | 2029.79 | 1990.88 | 0 |
| 1730482200 | 2026.4 | 20.01 | 1.00 | 2006.39 | 2031.69 | 1994.25 | 0 |
| 1730395800 | 2006.39 | -49.46 | -2.41 | 2055.85 | 2055.98 | 1987.05 | 0 |
| 1730309400 | 2055.85 | -55.86 | -2.65 | 2111.71 | 2115.75 | 2054.73 | 0 |
| 1730223000 | 2111.71 | 0.64 | 0.03 | 2111.07 | 2126.73 | 2102.28 | 0 |
| 1730136600 | 2111.07 | -17.14 | -0.81 | 2128.21 | 2138.27 | 2089.96 | 0 |
| 1729873800 | 2128.21 | 7.81 | 0.37 | 2120.4 | 2140.12 | 2098.75 | 0 |
| 1729787400 | 2120.4 | 11.1 | 0.53 | 2109.3 | 2143.07 | 2108.23 | 0 |
| 1729701000 | 2109.3 | -14.02 | -0.66 | 2123.32 | 2153.03 | 2103.7399 | 0 |
| 1729614600 | 2123.32 | 16.92 | 0.80 | 2106.4 | 2161.11 | 2104.93 | 0 |
| 1729528200 | 2106.4 | -25.28 | -1.19 | 2131.68 | 2154.58 | 2101.96 | 0 |
| 1729269000 | 2131.68 | 73.33 | 3.56 | 2058.35 | 2142.91 | 2058.21 | 0 |
| 1729182600 | 2058.35 | 8.66 | 0.42 | 2049.69 | 2083.31 | 2032.72 | 0 |
| 1729096200 | 2049.69 | -80.85 | -3.79 | 2130.54 | 2130.66 | 2035.2 | 0 |
| 1729009800 | 2130.54 | -321.62 | -13.12 | 2452.16 | 2486.31 | 2126.62 | 0 |
| 1728923400 | 2452.16 | 62.03 | 2.60 | 2390.13 | 2466.2199 | 2387.43 | 0 |
| 1728664200 | 2390.13 | 20.37 | 0.86 | 2369.76 | 2393.08 | 2347.52 | 0 |
| 1728577800 | 2369.76 | -21.25 | -0.89 | 2391.01 | 2396.61 | 2336.5 | 0 |
| 1728491400 | 2391.01 | 46.85 | 2.00 | 2344.16 | 2391.01 | 2321.67 | 0 |
| 1728405000 | 2344.16 | 5.6 | 0.24 | 2338.56 | 2354.96 | 2305.9699 | 0 |
| 1728318600 | 2338.56 | -25.72 | -1.09 | 2364.28 | 2370.8 | 2296.14 | 0 |
| 1728059400 | 2364.28 | 10.13 | 0.43 | 2354.15 | 2401.61 | 2336.84 | 0 |
| 1727973000 | 2354.15 | -16.54 | -0.70 | 2370.69 | 2370.69 | 2328.01 | 0 |
| 1727886600 | 2370.69 | 42.79 | 1.84 | 2327.9 | 2370.69 | 2317.85 | 0 |
| 1727800200 | 2327.9 | -23.57 | -1.00 | 2351.4699 | 2394.3 | 2306.04 | 0 |
| 1727713800 | 2351.4699 | -38.28 | -1.60 | 2389.75 | 2399.65 | 2350.76 | 0 |
| 1727454600 | 2389.75 | 18.52 | 0.78 | 2371.23 | 2407.2199 | 2371.23 | 0 |
| 1727368200 | 2371.23 | 76.02 | 3.31 | 2295.21 | 2412.09 | 2295.17 | 0 |
| 1727281800 | 2295.21 | 17.81 | 0.78 | 2277.4 | 2310.18 | 2263.67 | 0 |
| 1727195400 | 2277.4 | 26.7 | 1.19 | 2250.7 | 2307.68 | 2250.7 | 0 |
| 1727109000 | 2250.7 | 2.08 | 0.09 | 2248.62 | 2283.15 | 2230.12 | 0 |
| 1726849800 | 2248.62 | -101.39 | -4.31 | 2350.01 | 2350.01 | 2228.41 | 0 |
| 1726763400 | 2350.01 | 95.83 | 4.25 | 2254.18 | 2356.28 | 2254.03 | 0 |
| 1726677000 | 2254.18 | -29.16 | -1.28 | 2283.34 | 2283.53 | 2243.29 | 0 |
| 1726590600 | 2283.34 | 26.29 | 1.16 | 2257.05 | 2295.11 | 2248.3 | 0 |
| 1726504200 | 2257.05 | -42.85 | -1.86 | 2299.9 | 2303.7399 | 2242.2399 | 0 |
| 1726245000 | 2299.9 | 37.22 | 1.64 | 2262.68 | 2303.01 | 2262.68 | 0 |
| 1726158600 | 2262.68 | 65.29 | 2.97 | 2197.39 | 2291.89 | 2197.03 | 0 |
| 1726072200 | 2197.39 | 64.22 | 3.01 | 2133.17 | 2219.03 | 2133.17 | 0 |
| 1725985800 | 2133.17 | -19.03 | -0.88 | 2152.2 | 2171.88 | 2129.54 | 0 |
| 1725899400 | 2152.2 | -4.42 | -0.20 | 2156.62 | 2213.46 | 2129.28 | 0 |
| 1725640200 | 2156.62 | -108.57 | -4.79 | 2265.19 | 2269.89 | 2152.42 | 0 |
| 1725553800 | 2265.19 | -43.26 | -1.87 | 2308.45 | 2308.65 | 2246.71 | 0 |
| 1725467400 | 2308.45 | -130.83 | -5.36 | 2439.28 | 2439.36 | 2268.69 | 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
