Hot Features
プレミアム
FTSEurofirst 300 Medical Equipment and Services Index (E3X201020)
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 | 14.39 | 0.228376085739 | 6301.01 | 6362.75 | 6239.51 | 0 | 0 | IX |
| 4 | -278.62 | -4.22534356887 | 6594.02 | 6623.85 | 6182.27 | 0 | 0 | IX |
| 12 | -179.37 | -2.76176061662 | 6494.77 | 6711.99 | 6182.27 | 0 | 0 | IX |
| 26 | 15.59 | 0.247467780774 | 6299.81 | 6711.99 | 5894.28 | 0 | 0 | IX |
| 52 | 856.41 | 15.6880668402 | 5458.99 | 6711.99 | 5458.87 | 0 | 0 | IX |
| 156 | -1378.78 | -17.919778326 | 7694.18 | 7737.92 | 4912.46 | 0 | 0 | IX |
| 260 | 136.97 | 2.2169062367 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6310.57 | 1.18 | 0.02 | 6309.39 | 6356.24 | 6295.2299 | 0 |
| 1732037400 | 6309.39 | 10.26 | 0.16 | 6299.13 | 6329.83 | 6239.51 | 0 |
| 1731951000 | 6299.13 | 8.93 | 0.14 | 6290.2 | 6310.6 | 6250.62 | 0 |
| 1731691800 | 6290.2 | -62.17 | -0.98 | 6352.37 | 6355.28 | 6267.28 | 0 |
| 1731605400 | 6352.37 | 51.36 | 0.82 | 6301.01 | 6362.75 | 6271.99 | 0 |
| 1731519000 | 6301.01 | -42.69 | -0.67 | 6343.7 | 6343.7 | 6216.63 | 0 |
| 1731432600 | 6343.7 | -148.13 | -2.28 | 6491.83 | 6491.83 | 6337.16 | 0 |
| 1731346200 | 6491.83 | 70.03 | 1.09 | 6421.8 | 6528.84 | 6421.8 | 0 |
| 1731087000 | 6421.8 | -18.48 | -0.29 | 6440.28 | 6465.02 | 6397.31 | 0 |
| 1731000600 | 6440.28 | 66.36 | 1.04 | 6373.92 | 6476.93 | 6371.89 | 0 |
| 1730914200 | 6373.92 | 15.74 | 0.25 | 6358.18 | 6523.07 | 6358.18 | 0 |
| 1730827800 | 6358.18 | 8.36 | 0.13 | 6349.82 | 6364.6 | 6323.47 | 0 |
| 1730741400 | 6349.82 | 64.96 | 1.03 | 6284.86 | 6405.29 | 6284.25 | 0 |
| 1730482200 | 6284.86 | 69.14 | 1.11 | 6215.72 | 6310.04 | 6201.58 | 0 |
| 1730395800 | 6215.72 | -78.97 | -1.25 | 6294.6899 | 6298.1 | 6182.27 | 0 |
| 1730309400 | 6294.6899 | -106.88 | -1.67 | 6401.57 | 6401.57 | 6264.88 | 0 |
| 1730223000 | 6401.57 | -57.23 | -0.89 | 6458.8 | 6497.63 | 6401.57 | 0 |
| 1730136600 | 6458.8 | -79.31 | -1.21 | 6538.11 | 6590.78 | 6416.03 | 0 |
| 1729873800 | 6538.11 | -41.14 | -0.63 | 6579.25 | 6579.25 | 6517.58 | 0 |
| 1729787400 | 6579.25 | -14.77 | -0.22 | 6594.02 | 6623.85 | 6579.25 | 0 |
| 1729701000 | 6594.02 | -23.77 | -0.36 | 6617.79 | 6626.41 | 6584.16 | 0 |
| 1729614600 | 6617.79 | 8.5 | 0.13 | 6609.29 | 6627.27 | 6568.62 | 0 |
| 1729528200 | 6609.29 | -36.3 | -0.55 | 6645.59 | 6671.59 | 6602.93 | 0 |
| 1729269000 | 6645.59 | 23.31 | 0.35 | 6622.28 | 6659.4 | 6565.9799 | 0 |
| 1729182600 | 6622.28 | 63.31 | 0.97 | 6558.97 | 6645.78 | 6556.61 | 0 |
| 1729096200 | 6558.97 | -41.69 | -0.63 | 6600.66 | 6602.3 | 6506.46 | 0 |
| 1729009800 | 6600.66 | 5.62 | 0.09 | 6595.04 | 6659.24 | 6595.04 | 0 |
| 1728923400 | 6595.04 | 27.3 | 0.42 | 6567.74 | 6599.62 | 6564.28 | 0 |
| 1728664200 | 6567.74 | 51.89 | 0.80 | 6515.85 | 6578.64 | 6502.36 | 0 |
| 1728577800 | 6515.85 | -24.61 | -0.38 | 6540.46 | 6565.38 | 6496.62 | 0 |
| 1728491400 | 6540.46 | 26.72 | 0.41 | 6513.74 | 6550.9399 | 6503.6899 | 0 |
| 1728405000 | 6513.74 | -6.92 | -0.11 | 6520.66 | 6526.28 | 6458.66 | 0 |
| 1728318600 | 6520.66 | -8.34 | -0.13 | 6529 | 6575.85 | 6504.38 | 0 |
| 1728059400 | 6529 | -4.66 | -0.07 | 6533.66 | 6553.27 | 6506.76 | 0 |
| 1727973000 | 6533.66 | -65.33 | -0.99 | 6598.99 | 6598.99 | 6518.76 | 0 |
| 1727886600 | 6598.99 | -6.58 | -0.10 | 6605.57 | 6610.85 | 6532.52 | 0 |
| 1727800200 | 6605.57 | -12.69 | -0.19 | 6618.26 | 6676.11 | 6584.61 | 0 |
| 1727713800 | 6618.26 | -31.24 | -0.47 | 6649.5 | 6711.99 | 6612.07 | 0 |
| 1727454600 | 6649.5 | 168.75 | 2.60 | 6480.75 | 6649.5 | 6480.75 | 0 |
| 1727368200 | 6480.75 | 75.45 | 1.18 | 6405.3 | 6503.83 | 6403.91 | 0 |
| 1727281800 | 6405.3 | 43.31 | 0.68 | 6361.99 | 6426.7 | 6344.22 | 0 |
| 1727195400 | 6361.99 | 40.89 | 0.65 | 6321.1 | 6381.54 | 6321.1 | 0 |
| 1727109000 | 6321.1 | 3.31 | 0.05 | 6317.79 | 6347.4 | 6298.33 | 0 |
| 1726849800 | 6317.79 | -144.04 | -2.23 | 6461.83 | 6461.83 | 6317.39 | 0 |
| 1726763400 | 6461.83 | 63.96 | 1.00 | 6397.87 | 6483.79 | 6394.03 | 0 |
| 1726677000 | 6397.87 | -59.67 | -0.92 | 6457.54 | 6462.96 | 6374.7299 | 0 |
| 1726590600 | 6457.54 | -13.19 | -0.20 | 6470.7299 | 6516.27 | 6456.08 | 0 |
| 1726504200 | 6470.7299 | -21.29 | -0.33 | 6492.02 | 6509.64 | 6469.4399 | 0 |
| 1726245000 | 6492.02 | 13.55 | 0.21 | 6478.47 | 6532.71 | 6478.47 | 0 |
| 1726158600 | 6478.47 | 11.22 | 0.17 | 6467.25 | 6544.79 | 6457.91 | 0 |
| 1726072200 | 6467.25 | 5.59 | 0.09 | 6461.66 | 6510.11 | 6447.6899 | 0 |
| 1725985800 | 6461.66 | -13.77 | -0.21 | 6475.43 | 6478.7 | 6431.71 | 0 |
| 1725899400 | 6475.43 | 102.71 | 1.61 | 6372.72 | 6488.12 | 6372.72 | 0 |
| 1725640200 | 6372.72 | 20.56 | 0.32 | 6352.16 | 6429.47 | 6352.16 | 0 |
| 1725553800 | 6352.16 | -57.25 | -0.89 | 6409.41 | 6414.64 | 6334.54 | 0 |
| 1725467400 | 6409.41 | -71.54 | -1.10 | 6480.95 | 6483.07 | 6380.87 | 0 |
| 1725381000 | 6480.95 | -10.33 | -0.16 | 6491.28 | 6527.61 | 6473.4399 | 0 |
| 1725294600 | 6491.28 | -22.87 | -0.35 | 6514.15 | 6520.1 | 6457.7 | 0 |
| 1725035400 | 6514.15 | -14.61 | -0.22 | 6528.76 | 6565.85 | 6514.15 | 0 |
| 1724949000 | 6528.76 | 33.99 | 0.52 | 6494.77 | 6549.77 | 6492.83 | 0 |
| 1724862600 | 6494.77 | 35 | 0.54 | 6459.77 | 6531.7 | 6459.77 | 0 |
| 1724776200 | 6459.77 | -10.4 | -0.16 | 6439.85 | 6473.57 | 6418.93 | 0 |
| 1724430600 | 6470.17 | 22.34 | 0.35 | 6447.83 | 6486.53 | 6443.54 | 0 |
| 1724344200 | 6447.83 | 55.43 | 0.87 | 6392.4 | 6488.38 | 6385.22 | 0 |
| 1724257800 | 6392.4 | 8.76 | 0.14 | 6383.64 | 6407.92 | 6343.45 | 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
