Hot Features
プレミアム
FTSEurofirst 300 Health Care Index (E3X20)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -82.87 | -2.19327381913 | 3778.37 | 3786.13 | 3636.9 | 0 | 0 | IX |
| 4 | -319.76 | -7.9636187943 | 4015.26 | 4038.09 | 3636.9 | 0 | 0 | IX |
| 12 | -522.28 | -12.3828175011 | 4217.78 | 4285.07 | 3636.9 | 0 | 0 | IX |
| 26 | -194.14 | -4.99120741251 | 3889.64 | 4285.07 | 3636.9 | 0 | 0 | IX |
| 52 | 300.98 | 8.86664388485 | 3394.52 | 4285.07 | 3364.29 | 0 | 0 | IX |
| 156 | 229.18 | 6.61162270073 | 3466.32 | 4285.07 | 3030.12 | 0 | 0 | IX |
| 260 | 3600.73 | 3799.44075129 | 94.77 | 4285.07 | 94.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3690.91 | 16.48 | 0.45 | 3674.43 | 3707.2 | 3674.23 | 0 |
| 1732037400 | 3674.43 | 20.96 | 0.57 | 3653.47 | 3674.87 | 3639.24 | 0 |
| 1731951000 | 3653.47 | -20.53 | -0.56 | 3674 | 3681.67 | 3636.9 | 0 |
| 1731691800 | 3674 | -106.12 | -2.81 | 3780.12 | 3781.34 | 3665.64 | 0 |
| 1731605400 | 3780.12 | 1.75 | 0.05 | 3778.37 | 3786.13 | 3756.52 | 0 |
| 1731519000 | 3778.37 | 5.66 | 0.15 | 3772.71 | 3785.99 | 3744.13 | 0 |
| 1731432600 | 3772.71 | -69.94 | -1.82 | 3842.65 | 3842.65 | 3770.98 | 0 |
| 1731346200 | 3842.65 | 55.1 | 1.45 | 3787.55 | 3850.58 | 3787.55 | 0 |
| 1731087000 | 3787.55 | 23.97 | 0.64 | 3763.58 | 3815.57 | 3763.58 | 0 |
| 1731000600 | 3763.58 | -20.02 | -0.53 | 3783.6 | 3791.89 | 3744.82 | 0 |
| 1730914200 | 3783.6 | -12.58 | -0.33 | 3796.18 | 3920.92 | 3777.53 | 0 |
| 1730827800 | 3796.18 | -70.58 | -1.83 | 3866.76 | 3868.16 | 3783.36 | 0 |
| 1730741400 | 3866.76 | -16.34 | -0.42 | 3883.1 | 3896.98 | 3861.95 | 0 |
| 1730482200 | 3883.1 | 45.61 | 1.19 | 3837.49 | 3894.39 | 3831.64 | 0 |
| 1730395800 | 3837.49 | -50.34 | -1.29 | 3887.83 | 3889.68 | 3824.06 | 0 |
| 1730309400 | 3887.83 | -50.89 | -1.29 | 3938.72 | 3938.72 | 3845.43 | 0 |
| 1730223000 | 3938.72 | -43.36 | -1.09 | 3982.08 | 3994.71 | 3938.72 | 0 |
| 1730136600 | 3982.08 | -14.71 | -0.37 | 3996.79 | 4007.35 | 3964.62 | 0 |
| 1729873800 | 3996.79 | -1.31 | -0.03 | 3998.1 | 3998.2 | 3979.45 | 0 |
| 1729787400 | 3998.1 | -17.16 | -0.43 | 4015.26 | 4038.09 | 3998.1 | 0 |
| 1729701000 | 4015.26 | 3.42 | 0.09 | 4011.84 | 4035.13 | 4004.97 | 0 |
| 1729614600 | 4011.84 | -23.78 | -0.59 | 4035.62 | 4037.16 | 3982.63 | 0 |
| 1729528200 | 4035.62 | -9.78 | -0.24 | 4045.4 | 4058.78 | 4031.63 | 0 |
| 1729269000 | 4045.4 | -15.18 | -0.37 | 4060.58 | 4060.82 | 4031.14 | 0 |
| 1729182600 | 4060.58 | 41.22 | 1.03 | 4019.36 | 4064.22 | 4013.03 | 0 |
| 1729096200 | 4019.36 | -4.11 | -0.10 | 4023.47 | 4032.31 | 4010.31 | 0 |
| 1729009800 | 4023.47 | -15.21 | -0.38 | 4038.68 | 4075.39 | 4016.13 | 0 |
| 1728923400 | 4038.68 | 25.69 | 0.64 | 4012.99 | 4041.95 | 4010.86 | 0 |
| 1728664200 | 4012.99 | 26.71 | 0.67 | 3986.28 | 4021.91 | 3974.85 | 0 |
| 1728577800 | 3986.28 | 12.2 | 0.31 | 3974.08 | 4017.83 | 3974.08 | 0 |
| 1728491400 | 3974.08 | 16.81 | 0.42 | 3957.27 | 3977.2 | 3954.34 | 0 |
| 1728405000 | 3957.27 | -12.42 | -0.31 | 3969.69 | 3972.18 | 3938.69 | 0 |
| 1728318600 | 3969.69 | 28.96 | 0.73 | 3940.73 | 3975 | 3931.96 | 0 |
| 1728059400 | 3940.73 | -16.94 | -0.43 | 3957.67 | 3965.48 | 3923.3 | 0 |
| 1727973000 | 3957.67 | -32.84 | -0.82 | 3990.51 | 3993.11 | 3952.61 | 0 |
| 1727886600 | 3990.51 | -18.49 | -0.46 | 4009 | 4019.11 | 3974.96 | 0 |
| 1727800200 | 4009 | 16.72 | 0.42 | 3992.28 | 4027.39 | 3989.32 | 0 |
| 1727713800 | 3992.28 | -23.94 | -0.60 | 4016.22 | 4029.66 | 3986.21 | 0 |
| 1727454600 | 4016.22 | -9.14 | -0.23 | 4025.36 | 4029.42 | 3992.7 | 0 |
| 1727368200 | 4025.36 | -4.2 | -0.10 | 4029.56 | 4068.74 | 4013.43 | 0 |
| 1727281800 | 4029.56 | 12.75 | 0.32 | 4016.81 | 4041.71 | 4012.85 | 0 |
| 1727195400 | 4016.81 | 8.98 | 0.22 | 4007.83 | 4027.17 | 3992.46 | 0 |
| 1727109000 | 4007.83 | -18.13 | -0.45 | 4025.96 | 4041.75 | 3997.06 | 0 |
| 1726849800 | 4025.96 | -75.9 | -1.85 | 4101.86 | 4108.75 | 4021.75 | 0 |
| 1726763400 | 4101.86 | 24.32 | 0.60 | 4077.54 | 4122.46 | 4075.48 | 0 |
| 1726677000 | 4077.54 | -26.2 | -0.64 | 4103.74 | 4107.59 | 4067.99 | 0 |
| 1726590600 | 4103.74 | -27.98 | -0.68 | 4131.72 | 4151.58 | 4095.49 | 0 |
| 1726504200 | 4131.72 | 0.23 | 0.01 | 4131.49 | 4155.86 | 4126.07 | 0 |
| 1726245000 | 4131.49 | 15.06 | 0.37 | 4116.43 | 4147.32 | 4116.43 | 0 |
| 1726158600 | 4116.43 | -12.02 | -0.29 | 4128.45 | 4165.1899 | 4112.29 | 0 |
| 1726072200 | 4128.45 | -5.82 | -0.14 | 4134.27 | 4157.65 | 4102.81 | 0 |
| 1725985800 | 4134.27 | -27.12 | -0.65 | 4161.39 | 4161.39 | 4112.1899 | 0 |
| 1725899400 | 4161.39 | 19.45 | 0.47 | 4141.9399 | 4168.4799 | 4135.12 | 0 |
| 1725640200 | 4141.9399 | 1.16 | 0.03 | 4140.78 | 4192.32 | 4124.36 | 0 |
| 1725553800 | 4140.78 | -65.11 | -1.55 | 4205.89 | 4211.57 | 4139.2299 | 0 |
| 1725467400 | 4205.89 | -37.84 | -0.89 | 4243.7299 | 4245.36 | 4188.1 | 0 |
| 1725381000 | 4243.7299 | -27.92 | -0.65 | 4271.65 | 4274.4399 | 4241.85 | 0 |
| 1725294600 | 4271.65 | -3.16 | -0.07 | 4274.81 | 4284.82 | 4247.75 | 0 |
| 1725035400 | 4274.81 | 19.47 | 0.46 | 4255.34 | 4285.07 | 4251.03 | 0 |
| 1724949000 | 4255.34 | 37.56 | 0.89 | 4217.78 | 4257.27 | 4216.07 | 0 |
| 1724862600 | 4217.78 | 22.32 | 0.53 | 4195.46 | 4228.09 | 4195.46 | 0 |
| 1724776200 | 4195.46 | 10.55 | 0.25 | 4184.52 | 4201.63 | 4157.06 | 0 |
| 1724430600 | 4184.91 | -2.15 | -0.05 | 4187.06 | 4207.72 | 4178.99 | 0 |
| 1724344200 | 4187.06 | 35.51 | 0.86 | 4151.55 | 4201.12 | 4151.55 | 0 |
| 1724257800 | 4151.55 | -7.05 | -0.17 | 4158.6 | 4168.78 | 4138.26 | 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
