
FTSEurofirst 300 Telecommunications Service Providers Index (E3X151020)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 12.14 | 1.03973073201 | 1167.61 | 1179.84 | 1154.13 | 0 | 0 | IX |
4 | 94.06 | 8.66361484402 | 1085.69 | 1179.84 | 1065.63 | 0 | 0 | IX |
12 | 60.91 | 5.44403131815 | 1118.84 | 1179.84 | 1047.32 | 0 | 0 | IX |
26 | 154.32 | 15.0492963927 | 1025.43 | 1179.84 | 1020.24 | 0 | 0 | IX |
52 | 232.17 | 24.5013613626 | 947.58 | 1179.84 | 905.1 | 0 | 0 | IX |
156 | 129.22 | 12.3004578641 | 1050.53 | 1179.84 | 855.58 | 0 | 0 | IX |
260 | 1064.95 | 927.656794425 | 114.8 | 1179.84 | 114.8 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 1179.75 | 13.69 | 1.17 | 1166.14 | 1179.75 | 1166.14 | 0 |
1740072600 | 1166.06 | -2 | -0.17 | 1168.27 | 1176.6199 | 1166.06 | 0 |
1739986200 | 1168.06 | -4.03 | -0.34 | 1172.31 | 1179.84 | 1167.85 | 0 |
1739899800 | 1172.09 | 7.33 | 0.63 | 1165.16 | 1173.29 | 1161.44 | 0 |
1739813400 | 1164.76 | 2.64 | 0.23 | 1162.34 | 1164.76 | 1159.77 | 0 |
1739554200 | 1162.1199 | -5.42 | -0.46 | 1167.6099 | 1167.6099 | 1154.13 | 0 |
1739467800 | 1167.54 | -8.93 | -0.76 | 1176.56 | 1176.56 | 1160.06 | 0 |
1739381400 | 1176.47 | 6.6 | 0.56 | 1169.7 | 1178.05 | 1169.7 | 0 |
1739295000 | 1169.8699 | 6.53 | 0.56 | 1162.9 | 1171.94 | 1161.1099 | 0 |
1739208600 | 1163.34 | 10.67 | 0.93 | 1153.1099 | 1167.27 | 1153.1099 | 0 |
1738949400 | 1152.67 | 1.4 | 0.12 | 1151.16 | 1159.56 | 1150.05 | 0 |
1738863000 | 1151.27 | 10.93 | 0.96 | 1140.43 | 1152.04 | 1140.16 | 0 |
1738776600 | 1140.34 | 12.98 | 1.15 | 1127.42 | 1140.34 | 1126.91 | 0 |
1738690200 | 1127.3599 | -12.13 | -1.06 | 1139.74 | 1139.74 | 1121.88 | 0 |
1738603800 | 1139.49 | 7.1 | 0.63 | 1133.58 | 1140.08 | 1130.74 | 0 |
1738344600 | 1132.39 | -2.78 | -0.24 | 1135.25 | 1136.63 | 1129.24 | 0 |
1738258200 | 1135.17 | 0.39 | 0.03 | 1134.96 | 1135.17 | 1123.7 | 0 |
1738171800 | 1134.78 | 25.6 | 2.31 | 1109.67 | 1136 | 1098.84 | 0 |
1738085400 | 1109.18 | 23 | 2.12 | 1086.69 | 1109.4 | 1085.18 | 0 |
1737999000 | 1086.18 | 17.57 | 1.64 | 1068.94 | 1090.6 | 1068.94 | 0 |
1737739800 | 1068.6099 | -17.31 | -1.59 | 1085.69 | 1086.26 | 1065.63 | 0 |
1737653400 | 1085.92 | 0.74 | 0.07 | 1085.46 | 1093.43 | 1084.38 | 0 |
1737567000 | 1085.18 | -11.79 | -1.07 | 1097.1199 | 1097.1199 | 1083.16 | 0 |
1737480600 | 1096.97 | 2.04 | 0.19 | 1095.1099 | 1100.42 | 1092.57 | 0 |
1737394200 | 1094.93 | -2.39 | -0.22 | 1097.25 | 1099.81 | 1091.07 | 0 |
1737135000 | 1097.32 | 4.54 | 0.42 | 1092.4 | 1099.98 | 1088.89 | 0 |
1737048600 | 1092.78 | 8.45 | 0.78 | 1083.99 | 1092.78 | 1074.2 | 0 |
1736962200 | 1084.33 | 10.63 | 0.99 | 1074.15 | 1087.25 | 1074.15 | 0 |
1736875800 | 1073.7 | 5.69 | 0.53 | 1067.97 | 1075.71 | 1066.34 | 0 |
1736789400 | 1068.01 | 9.01 | 0.85 | 1065.84 | 1071.16 | 1063.45 | 0 |
1736530200 | 1059 | -0.43 | -0.04 | 1059.43 | 1067.17 | 1055.97 | 0 |
1736443800 | 1059.43 | 3.39 | 0.32 | 1056.04 | 1062.96 | 1053.24 | 0 |
1736357400 | 1056.04 | -4.19 | -0.40 | 1060.23 | 1060.94 | 1047.32 | 0 |
1736271000 | 1060.23 | -1.08 | -0.10 | 1061.31 | 1064.35 | 1053.29 | 0 |
1736184600 | 1061.31 | -10.28 | -0.96 | 1071.59 | 1073.1099 | 1058.68 | 0 |
1735925400 | 1071.59 | -1.61 | -0.15 | 1073.2 | 1080.22 | 1071.59 | 0 |
1735839000 | 1073.2 | 11.88 | 1.12 | 1061.32 | 1073.2 | 1061.18 | 0 |
1735666200 | 1061.32 | 3.13 | 0.30 | 1058.19 | 1061.47 | 1056.92 | 0 |
1735579800 | 1058.19 | -2.64 | -0.25 | 1060.83 | 1061.67 | 1056.42 | 0 |
1735320600 | 1060.83 | 4.49 | 0.43 | 1056.34 | 1060.83 | 1047.99 | 0 |
1735061400 | 1056.34 | 2.04 | 0.19 | 1054.3 | 1057.63 | 1054.3 | 0 |
1734975000 | 1054.3 | -0.89 | -0.08 | 1055.19 | 1056.75 | 1050.1 | 0 |
1734715800 | 1055.19 | -7.03 | -0.66 | 1062.22 | 1062.22 | 1047.91 | 0 |
1734629400 | 1062.22 | -9.37 | -0.87 | 1071.59 | 1071.8699 | 1058.72 | 0 |
1734543000 | 1071.59 | -8.7 | -0.81 | 1080.29 | 1080.29 | 1070.59 | 0 |
1734456600 | 1080.29 | -12.72 | -1.16 | 1093.01 | 1093.01 | 1078.8599 | 0 |
1734370200 | 1093.01 | 0.57 | 0.05 | 1092.44 | 1095.23 | 1089.73 | 0 |
1734111000 | 1092.44 | -3.95 | -0.36 | 1096.39 | 1096.72 | 1091.76 | 0 |
1734024600 | 1096.39 | 1.31 | 0.12 | 1095.08 | 1100.49 | 1091.35 | 0 |
1733938200 | 1095.08 | -2.39 | -0.22 | 1097.47 | 1102.74 | 1094.81 | 0 |
1733851800 | 1097.47 | -10.25 | -0.93 | 1107.72 | 1107.72 | 1095.31 | 0 |
1733765400 | 1107.72 | -15.67 | -1.39 | 1123.39 | 1126.73 | 1106.43 | 0 |
1733506200 | 1123.39 | 0.68 | 0.06 | 1122.71 | 1131.43 | 1121.28 | 0 |
1733419800 | 1122.71 | 15.09 | 1.36 | 1107.6199 | 1122.71 | 1107.6199 | 0 |
1733333400 | 1107.6199 | -8.94 | -0.80 | 1116.56 | 1116.93 | 1107.03 | 0 |
1733247000 | 1116.56 | -4.86 | -0.43 | 1121.42 | 1121.42 | 1113.98 | 0 |
1733160600 | 1121.42 | 3.21 | 0.29 | 1118.21 | 1127.2 | 1115.94 | 0 |
1732901400 | 1118.21 | -0.63 | -0.06 | 1118.84 | 1119.03 | 1112.58 | 0 |
1732815000 | 1118.84 | 7.52 | 0.68 | 1111.32 | 1118.96 | 1111.32 | 0 |
1732728600 | 1111.32 | 6.23 | 0.56 | 1105.09 | 1112.41 | 1102.33 | 0 |
1732642200 | 1105.09 | 1.66 | 0.15 | 1103.43 | 1109.99 | 1102.65 | 0 |
1732555800 | 1103.43 | 7.81 | 0.71 | 1095.6199 | 1105.1099 | 1093.58 | 0 |
1732296600 | 1095.6199 | 17.42 | 1.62 | 1078.2 | 1095.6199 | 1078.2 | 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