Hot Features
プレミアム
FTSEurofirst 300 Nonlife Insurance Index (E3X303020)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.38 | -1.30895822109 | 1633.36 | 1664.3 | 1594.06 | 0 | 0 | IX |
| 4 | -1.43 | -0.0886321517779 | 1613.41 | 1676.24 | 1594.06 | 0 | 0 | IX |
| 12 | 7.3 | 0.454919360869 | 1604.68 | 1676.24 | 1541.54 | 0 | 0 | IX |
| 26 | 161.76 | 11.1541697122 | 1450.22 | 1676.24 | 1372.1 | 0 | 0 | IX |
| 52 | 293.36 | 22.2475011755 | 1318.62 | 1676.24 | 1309.83 | 0 | 0 | IX |
| 156 | 507.32 | 45.9254431228 | 1104.66 | 1676.24 | 961.96 | 0 | 0 | IX |
| 260 | 1475.84 | 1084.06052593 | 136.14 | 1676.24 | 136.14 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1611.98 | -12.31 | -0.76 | 1624.29 | 1624.41 | 1594.06 | 0 |
| 1734629400 | 1624.29 | -9.67 | -0.59 | 1633.96 | 1634.73 | 1614.98 | 0 |
| 1734543000 | 1633.96 | -10.34 | -0.63 | 1644.3 | 1648.23 | 1631.19 | 0 |
| 1734456600 | 1644.3 | -11.27 | -0.68 | 1655.57 | 1657.22 | 1642.27 | 0 |
| 1734370200 | 1655.57 | -6.02 | -0.36 | 1661.59 | 1663.46 | 1655.57 | 0 |
| 1734111000 | 1661.59 | 28.23 | 1.73 | 1633.3599 | 1664.3 | 1631.71 | 0 |
| 1734024600 | 1633.3599 | -12.46 | -0.76 | 1645.82 | 1648.03 | 1633.05 | 0 |
| 1733938200 | 1645.82 | 5.86 | 0.36 | 1639.96 | 1650.1199 | 1638.47 | 0 |
| 1733851800 | 1639.96 | -11.4 | -0.69 | 1651.3599 | 1651.92 | 1637.25 | 0 |
| 1733765400 | 1651.3599 | -14.22 | -0.85 | 1665.58 | 1667.56 | 1650.03 | 0 |
| 1733506200 | 1665.58 | -7.99 | -0.48 | 1673.57 | 1676.24 | 1663.64 | 0 |
| 1733419800 | 1673.57 | 21.08 | 1.28 | 1652.49 | 1675.69 | 1652.49 | 0 |
| 1733333400 | 1652.49 | 8.47 | 0.52 | 1644.02 | 1654.53 | 1643.35 | 0 |
| 1733247000 | 1644.02 | -1.86 | -0.11 | 1645.88 | 1652.13 | 1640.95 | 0 |
| 1733160600 | 1645.88 | 19.62 | 1.21 | 1626.26 | 1651.24 | 1620.32 | 0 |
| 1732901400 | 1626.26 | 11.5 | 0.71 | 1614.76 | 1626.9 | 1607.8699 | 0 |
| 1732815000 | 1614.76 | 8.93 | 0.56 | 1605.83 | 1618.27 | 1605.6 | 0 |
| 1732728600 | 1605.83 | -16.62 | -1.02 | 1622.45 | 1623.49 | 1594.1099 | 0 |
| 1732642200 | 1622.45 | -3.43 | -0.21 | 1625.88 | 1630 | 1620.14 | 0 |
| 1732555800 | 1625.88 | 5.85 | 0.36 | 1620.03 | 1628.91 | 1612.34 | 0 |
| 1732296600 | 1620.03 | 6.62 | 0.41 | 1613.41 | 1621.77 | 1603.44 | 0 |
| 1732210200 | 1613.41 | 27.16 | 1.71 | 1586.25 | 1616.8699 | 1586.25 | 0 |
| 1732123800 | 1586.25 | 1.14 | 0.07 | 1585.1099 | 1596.24 | 1582.78 | 0 |
| 1732037400 | 1585.1099 | -7.51 | -0.47 | 1592.6199 | 1598.8699 | 1570.82 | 0 |
| 1731951000 | 1592.6199 | 8.29 | 0.52 | 1584.33 | 1592.6199 | 1581.07 | 0 |
| 1731691800 | 1584.33 | 15.12 | 0.96 | 1569.21 | 1588.08 | 1568.75 | 0 |
| 1731605400 | 1569.21 | 10.83 | 0.69 | 1558.38 | 1573.55 | 1548.4 | 0 |
| 1731519000 | 1558.38 | 7.38 | 0.48 | 1551 | 1565.6 | 1546.03 | 0 |
| 1731432600 | 1551 | -31.3 | -1.98 | 1582.3 | 1582.3 | 1549.24 | 0 |
| 1731346200 | 1582.3 | 22.7 | 1.46 | 1559.6 | 1588.27 | 1559.6 | 0 |
| 1731087000 | 1559.6 | -9.02 | -0.58 | 1568.6199 | 1573.56 | 1556.53 | 0 |
| 1731000600 | 1568.6199 | 4.2 | 0.27 | 1564.42 | 1586.54 | 1560.2 | 0 |
| 1730914200 | 1564.42 | -2.82 | -0.18 | 1567.24 | 1601.76 | 1559.96 | 0 |
| 1730827800 | 1567.24 | 11.8 | 0.76 | 1555.44 | 1568.76 | 1554.29 | 0 |
| 1730741400 | 1555.44 | -8.79 | -0.56 | 1564.23 | 1564.92 | 1555.44 | 0 |
| 1730482200 | 1564.23 | 5.47 | 0.35 | 1558.76 | 1570.54 | 1555.74 | 0 |
| 1730395800 | 1558.76 | -13.31 | -0.85 | 1572.07 | 1572.8 | 1544.63 | 0 |
| 1730309400 | 1572.07 | -12.75 | -0.80 | 1584.82 | 1584.82 | 1569.58 | 0 |
| 1730223000 | 1584.82 | -7.21 | -0.45 | 1592.03 | 1603.45 | 1584.19 | 0 |
| 1730136600 | 1592.03 | 16.23 | 1.03 | 1575.8 | 1594.28 | 1575.17 | 0 |
| 1729873800 | 1575.8 | -10.49 | -0.66 | 1586.29 | 1586.29 | 1571.7 | 0 |
| 1729787400 | 1586.29 | 2.96 | 0.19 | 1583.33 | 1594.45 | 1583.33 | 0 |
| 1729701000 | 1583.33 | -8.29 | -0.52 | 1591.6199 | 1594.28 | 1579.75 | 0 |
| 1729614600 | 1591.6199 | -26.48 | -1.64 | 1618.1 | 1618.41 | 1581.99 | 0 |
| 1729528200 | 1618.1 | -19.58 | -1.20 | 1637.68 | 1637.83 | 1618.1 | 0 |
| 1729269000 | 1637.68 | 3.76 | 0.23 | 1633.92 | 1637.68 | 1629.77 | 0 |
| 1729182600 | 1633.92 | 6.56 | 0.40 | 1627.3599 | 1641.77 | 1624.6199 | 0 |
| 1729096200 | 1627.3599 | -5.89 | -0.36 | 1633.25 | 1635.48 | 1617.91 | 0 |
| 1729009800 | 1633.25 | 11.68 | 0.72 | 1621.57 | 1636.55 | 1621.57 | 0 |
| 1728923400 | 1621.57 | 11.78 | 0.73 | 1609.79 | 1621.57 | 1607.52 | 0 |
| 1728664200 | 1609.79 | 15.19 | 0.95 | 1594.6 | 1609.79 | 1591.32 | 0 |
| 1728577800 | 1594.6 | 19.63 | 1.25 | 1574.97 | 1603.22 | 1574.97 | 0 |
| 1728491400 | 1574.97 | 13.84 | 0.89 | 1561.13 | 1574.97 | 1554.45 | 0 |
| 1728405000 | 1561.13 | 0.44 | 0.03 | 1560.69 | 1566.75 | 1541.54 | 0 |
| 1728318600 | 1560.69 | -13.73 | -0.87 | 1574.42 | 1580.2 | 1556.78 | 0 |
| 1728059400 | 1574.42 | 12.54 | 0.80 | 1561.88 | 1578 | 1557.82 | 0 |
| 1727973000 | 1561.88 | -15.22 | -0.97 | 1577.1 | 1578.84 | 1558.48 | 0 |
| 1727886600 | 1577.1 | -9.6 | -0.61 | 1586.7 | 1592.18 | 1572.7 | 0 |
| 1727800200 | 1586.7 | -7.11 | -0.45 | 1593.81 | 1598.57 | 1580.76 | 0 |
| 1727713800 | 1593.81 | -12.66 | -0.79 | 1606.47 | 1607.72 | 1591.9 | 0 |
| 1727454600 | 1606.47 | 1.79 | 0.11 | 1604.68 | 1610.66 | 1590.8 | 0 |
| 1727368200 | 1604.68 | 5.42 | 0.34 | 1599.26 | 1608.05 | 1595.43 | 0 |
| 1727281800 | 1599.26 | -6.48 | -0.40 | 1605.74 | 1606.93 | 1595.8 | 0 |
| 1727195400 | 1605.74 | 6.51 | 0.41 | 1599.23 | 1606.23 | 1593.74 | 0 |
| 1727109000 | 1599.23 | 9 | 0.57 | 1590.23 | 1599.23 | 1586.07 | 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
