Hot Features
プレミアム
FTSEurofirst 300 Nonlife Insurance Index (E3X303020)
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 | 24.31 | 1.44727363652 | 1679.71 | 1723.22 | 1679.19 | 0 | 0 | IX |
| 4 | 70.72 | 4.32988428335 | 1633.3 | 1723.22 | 1594.44 | 0 | 0 | IX |
| 12 | 144.42 | 9.26006668377 | 1559.6 | 1723.22 | 1546.03 | 0 | 0 | IX |
| 26 | 283.85 | 19.9870438046 | 1420.17 | 1723.22 | 1372.1 | 0 | 0 | IX |
| 52 | 358.08 | 26.6044548791 | 1345.94 | 1723.22 | 1332.19 | 0 | 0 | IX |
| 156 | 495.7 | 41.0239009534 | 1208.32 | 1723.22 | 961.96 | 0 | 0 | IX |
| 260 | 1567.88 | 1151.6674012 | 136.14 | 1723.22 | 136.14 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1704.02 | -5.67 | -0.33 | 1712.27 | 1712.27 | 1691.35 | 0 |
| 1738344600 | 1709.69 | -6.27 | -0.37 | 1716.03 | 1718.93 | 1705.08 | 0 |
| 1738258200 | 1715.96 | 1.49 | 0.09 | 1714.55 | 1723.22 | 1710.49 | 0 |
| 1738171800 | 1714.47 | 2.38 | 0.14 | 1712.86 | 1722.72 | 1709.42 | 0 |
| 1738085400 | 1712.09 | 6.9 | 0.40 | 1705.53 | 1718.66 | 1696.7 | 0 |
| 1737999000 | 1705.19 | 27.22 | 1.62 | 1679.71 | 1709.86 | 1679.19 | 0 |
| 1737739800 | 1677.97 | -9.33 | -0.55 | 1686.67 | 1689.34 | 1675.76 | 0 |
| 1737653400 | 1687.3 | 10.03 | 0.60 | 1678.21 | 1687.89 | 1672.96 | 0 |
| 1737567000 | 1677.27 | 22.24 | 1.34 | 1655.21 | 1688.42 | 1654.26 | 0 |
| 1737480600 | 1655.03 | -2.14 | -0.13 | 1658.31 | 1664.42 | 1649.39 | 0 |
| 1737394200 | 1657.17 | -8.95 | -0.54 | 1666.28 | 1670.07 | 1654.68 | 0 |
| 1737135000 | 1666.1199 | 10.81 | 0.65 | 1656.05 | 1672.68 | 1656.05 | 0 |
| 1737048600 | 1655.31 | 12.31 | 0.75 | 1643.26 | 1657.24 | 1640.71 | 0 |
| 1736962200 | 1643 | 28.35 | 1.76 | 1615.81 | 1645.65 | 1615.81 | 0 |
| 1736875800 | 1614.65 | 8.84 | 0.55 | 1605.59 | 1615.89 | 1605.59 | 0 |
| 1736789400 | 1605.81 | -10.27 | -0.64 | 1603.65 | 1612.58 | 1594.44 | 0 |
| 1736530200 | 1616.08 | -25.01 | -1.52 | 1641.09 | 1641.15 | 1613.45 | 0 |
| 1736443800 | 1641.09 | -13.57 | -0.82 | 1654.66 | 1654.66 | 1630.53 | 0 |
| 1736357400 | 1654.66 | 0.83 | 0.05 | 1653.83 | 1663.22 | 1642.16 | 0 |
| 1736271000 | 1653.83 | 13.41 | 0.82 | 1640.42 | 1654.48 | 1617.71 | 0 |
| 1736184600 | 1640.42 | 7.12 | 0.44 | 1633.3 | 1640.42 | 1621.34 | 0 |
| 1735925400 | 1633.3 | 4 | 0.25 | 1629.3 | 1640.27 | 1629.3 | 0 |
| 1735839000 | 1629.3 | 9.02 | 0.56 | 1620.28 | 1630.27 | 1619.02 | 0 |
| 1735666200 | 1620.28 | 2.95 | 0.18 | 1617.33 | 1620.78 | 1616.56 | 0 |
| 1735579800 | 1617.33 | -3.42 | -0.21 | 1620.75 | 1623.03 | 1611.98 | 0 |
| 1735320600 | 1620.75 | 3.95 | 0.24 | 1616.8 | 1620.75 | 1602.02 | 0 |
| 1735061400 | 1616.8 | -0.76 | -0.05 | 1617.56 | 1619.05 | 1616.65 | 0 |
| 1734975000 | 1617.56 | 5.58 | 0.35 | 1611.98 | 1621.38 | 1609.53 | 0 |
| 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 |
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
