Hot Features
プレミアム
FTSEurofirst 300 Telecommunications Service Providers Index (E3X151020)
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 | 27.28 | 2.59564791292 | 1050.99 | 1087.3 | 1050.99 | 0 | 0 | IX |
| 4 | -6.72 | -0.619360547102 | 1084.99 | 1102.87 | 1046.19 | 0 | 0 | IX |
| 12 | 31.23 | 2.9826940709 | 1047.04 | 1114.53 | 1045.08 | 0 | 0 | IX |
| 26 | 95.15 | 9.67837090081 | 983.12 | 1114.53 | 955.47 | 0 | 0 | IX |
| 52 | 132.83 | 14.0495430699 | 945.44 | 1114.53 | 905.1 | 0 | 0 | IX |
| 156 | 84.71 | 8.52590684005 | 993.56 | 1114.53 | 855.58 | 0 | 0 | IX |
| 260 | 963.47 | 839.259581882 | 114.8 | 1114.53 | 114.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1082.5 | 2.59 | 0.24 | 1079.91 | 1087.3 | 1079.91 | 0 |
| 1732037400 | 1079.91 | 4.72 | 0.44 | 1075.19 | 1081.69 | 1070.4 | 0 |
| 1731951000 | 1075.19 | 5.29 | 0.49 | 1069.9 | 1075.21 | 1065.9 | 0 |
| 1731691800 | 1069.9 | -0.88 | -0.08 | 1070.78 | 1072.25 | 1065.93 | 0 |
| 1731605400 | 1070.78 | 19.79 | 1.88 | 1050.99 | 1074.6199 | 1050.99 | 0 |
| 1731519000 | 1050.99 | -3.79 | -0.36 | 1054.78 | 1057.76 | 1046.19 | 0 |
| 1731432600 | 1054.78 | -29.32 | -2.70 | 1084.1 | 1084.1 | 1054.78 | 0 |
| 1731346200 | 1084.1 | 7.46 | 0.69 | 1076.64 | 1087.25 | 1076.64 | 0 |
| 1731087000 | 1076.64 | 8.57 | 0.80 | 1068.07 | 1079.63 | 1066.9 | 0 |
| 1731000600 | 1068.07 | -8.23 | -0.76 | 1076.3 | 1078.71 | 1061.51 | 0 |
| 1730914200 | 1076.3 | -4.36 | -0.40 | 1080.66 | 1089.27 | 1073.02 | 0 |
| 1730827800 | 1080.66 | 1.48 | 0.14 | 1079.18 | 1084.7 | 1078.74 | 0 |
| 1730741400 | 1079.18 | -0.87 | -0.08 | 1080.05 | 1084.81 | 1079.02 | 0 |
| 1730482200 | 1080.05 | 9.47 | 0.88 | 1070.58 | 1085.13 | 1068.81 | 0 |
| 1730395800 | 1070.58 | -13.26 | -1.22 | 1083.84 | 1083.8599 | 1064.38 | 0 |
| 1730309400 | 1083.84 | -9.16 | -0.84 | 1093 | 1093 | 1080.24 | 0 |
| 1730223000 | 1093 | -3.42 | -0.31 | 1096.42 | 1102.8699 | 1091.31 | 0 |
| 1730136600 | 1096.42 | 2.29 | 0.21 | 1094.13 | 1098.91 | 1090.27 | 0 |
| 1729873800 | 1094.13 | -1.05 | -0.10 | 1095.18 | 1099.22 | 1091.56 | 0 |
| 1729787400 | 1095.18 | 10.19 | 0.94 | 1084.99 | 1101.85 | 1084.99 | 0 |
| 1729701000 | 1084.99 | 0.79 | 0.07 | 1084.2 | 1087.14 | 1080.31 | 0 |
| 1729614600 | 1084.2 | -12.07 | -1.10 | 1096.27 | 1096.6199 | 1077.47 | 0 |
| 1729528200 | 1096.27 | -10.97 | -0.99 | 1107.24 | 1107.24 | 1096.27 | 0 |
| 1729269000 | 1107.24 | -2.71 | -0.24 | 1109.95 | 1110.33 | 1099.42 | 0 |
| 1729182600 | 1109.95 | -2.4 | -0.22 | 1112.35 | 1114.53 | 1109.17 | 0 |
| 1729096200 | 1112.35 | 11.29 | 1.03 | 1101.06 | 1113.25 | 1100.25 | 0 |
| 1729009800 | 1101.06 | 12.95 | 1.19 | 1088.1099 | 1104.39 | 1088.1099 | 0 |
| 1728923400 | 1088.1099 | 8.94 | 0.83 | 1079.17 | 1089.97 | 1079.17 | 0 |
| 1728664200 | 1079.17 | -4.4 | -0.41 | 1083.57 | 1083.57 | 1076.48 | 0 |
| 1728577800 | 1083.57 | 5.67 | 0.53 | 1077.9 | 1087.66 | 1077.9 | 0 |
| 1728491400 | 1077.9 | 5.61 | 0.52 | 1072.29 | 1077.9 | 1069.97 | 0 |
| 1728405000 | 1072.29 | 5.22 | 0.49 | 1067.07 | 1075.06 | 1064.8699 | 0 |
| 1728318600 | 1067.07 | 3.9 | 0.37 | 1063.17 | 1070.73 | 1059.6199 | 0 |
| 1728059400 | 1063.17 | 1.63 | 0.15 | 1061.54 | 1072.17 | 1057.8599 | 0 |
| 1727973000 | 1061.54 | -9.55 | -0.89 | 1071.09 | 1071.09 | 1055.68 | 0 |
| 1727886600 | 1071.09 | -8.89 | -0.82 | 1079.98 | 1080.1 | 1067.14 | 0 |
| 1727800200 | 1079.98 | 3.1 | 0.29 | 1076.88 | 1084.01 | 1076.7 | 0 |
| 1727713800 | 1076.88 | -1.44 | -0.13 | 1078.32 | 1083.08 | 1075.6 | 0 |
| 1727454600 | 1078.32 | -1.86 | -0.17 | 1080.18 | 1083.42 | 1076.72 | 0 |
| 1727368200 | 1080.18 | -4.33 | -0.40 | 1084.51 | 1089.56 | 1077.05 | 0 |
| 1727281800 | 1084.51 | 0.12 | 0.01 | 1084.39 | 1086.89 | 1078.8599 | 0 |
| 1727195400 | 1084.39 | 3.96 | 0.37 | 1080.43 | 1084.66 | 1073.47 | 0 |
| 1727109000 | 1080.43 | 9.53 | 0.89 | 1070.9 | 1082.8699 | 1070.9 | 0 |
| 1726849800 | 1070.9 | 1.12 | 0.10 | 1069.78 | 1076.95 | 1068.27 | 0 |
| 1726763400 | 1069.78 | -18.9 | -1.74 | 1088.68 | 1090.8699 | 1066.15 | 0 |
| 1726677000 | 1088.68 | -0.83 | -0.08 | 1089.51 | 1093.03 | 1086.8 | 0 |
| 1726590600 | 1089.51 | -4.76 | -0.43 | 1094.27 | 1100.57 | 1088.15 | 0 |
| 1726504200 | 1094.27 | 4.79 | 0.44 | 1089.48 | 1094.27 | 1085.1199 | 0 |
| 1726245000 | 1089.48 | 10.44 | 0.97 | 1079.04 | 1091.79 | 1079.04 | 0 |
| 1726158600 | 1079.04 | 5.43 | 0.51 | 1073.6099 | 1080.17 | 1073.35 | 0 |
| 1726072200 | 1073.6099 | 5.52 | 0.52 | 1068.09 | 1073.94 | 1064.23 | 0 |
| 1725985800 | 1068.09 | -3.55 | -0.33 | 1071.64 | 1071.74 | 1064.6099 | 0 |
| 1725899400 | 1071.64 | 3.37 | 0.32 | 1068.27 | 1073 | 1066.03 | 0 |
| 1725640200 | 1068.27 | -7.07 | -0.66 | 1075.34 | 1075.55 | 1067.17 | 0 |
| 1725553800 | 1075.34 | 10.18 | 0.96 | 1065.16 | 1079.04 | 1062.2 | 0 |
| 1725467400 | 1065.16 | 9.31 | 0.88 | 1055.85 | 1065.16 | 1053.09 | 0 |
| 1725381000 | 1055.85 | 0.18 | 0.02 | 1055.67 | 1059.1199 | 1050.13 | 0 |
| 1725294600 | 1055.67 | 8.62 | 0.82 | 1047.05 | 1056.8 | 1047.02 | 0 |
| 1725035400 | 1047.05 | 0.79 | 0.08 | 1046.26 | 1052.96 | 1045.08 | 0 |
| 1724949000 | 1046.26 | -0.78 | -0.07 | 1047.04 | 1054.32 | 1045.81 | 0 |
| 1724862600 | 1047.04 | 6.45 | 0.62 | 1040.59 | 1047.19 | 1040.59 | 0 |
| 1724776200 | 1040.59 | 8.48 | 0.82 | 1034.72 | 1042.55 | 1034.28 | 0 |
| 1724430600 | 1032.1099 | 7.89 | 0.77 | 1024.22 | 1032.33 | 1024.13 | 0 |
| 1724344200 | 1024.22 | 1.46 | 0.14 | 1022.76 | 1028.32 | 1022.42 | 0 |
| 1724257800 | 1022.76 | -2.67 | -0.26 | 1025.43 | 1025.68 | 1020.24 | 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
