Hot Features
プレミアム
FTSEurofirst 300 Consumer Discretionary Index (E3X40)
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 | 25.66 | 1.75717318359 | 1460.3 | 1494.18 | 1429.5 | 0 | 0 | IX |
| 4 | -27.45 | -1.81378476421 | 1513.41 | 1534.59 | 1429.5 | 0 | 0 | IX |
| 12 | -66.73 | -4.29770269661 | 1552.69 | 1583.89 | 1429.5 | 0 | 0 | IX |
| 26 | -143.95 | -8.83177598763 | 1629.91 | 1641.79 | 1419.56 | 0 | 0 | IX |
| 52 | 35.37 | 2.43831820156 | 1450.59 | 1715.83 | 1419.56 | 0 | 0 | IX |
| 156 | -77.19 | -4.93810574801 | 1563.15 | 1715.83 | 1123.34 | 0 | 0 | IX |
| 260 | 1335.88 | 890.111940299 | 150.08 | 1715.83 | 150.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1472.7 | 24.16 | 1.67 | 1448.54 | 1474.8599 | 1446.18 | 0 |
| 1732210200 | 1448.54 | 4.45 | 0.31 | 1444.09 | 1448.91 | 1429.5 | 0 |
| 1732123800 | 1444.09 | -5.87 | -0.40 | 1449.96 | 1457.04 | 1442 | 0 |
| 1732037400 | 1449.96 | -12.82 | -0.88 | 1462.78 | 1467.21 | 1432.51 | 0 |
| 1731951000 | 1462.78 | 2.48 | 0.17 | 1460.3 | 1466.52 | 1452.49 | 0 |
| 1731691800 | 1460.3 | -11.7 | -0.79 | 1472 | 1476.39 | 1457.47 | 0 |
| 1731605400 | 1472 | 20.48 | 1.41 | 1451.52 | 1473.64 | 1446.23 | 0 |
| 1731519000 | 1451.52 | 3.34 | 0.23 | 1448.18 | 1453.02 | 1440.95 | 0 |
| 1731432600 | 1448.18 | -35.73 | -2.41 | 1483.91 | 1483.91 | 1442.33 | 0 |
| 1731346200 | 1483.91 | 9.01 | 0.61 | 1474.9 | 1493.95 | 1474.9 | 0 |
| 1731087000 | 1474.9 | -22.27 | -1.49 | 1497.17 | 1497.94 | 1465.39 | 0 |
| 1731000600 | 1497.17 | 21.43 | 1.45 | 1475.74 | 1504.22 | 1473.43 | 0 |
| 1730914200 | 1475.74 | -4.11 | -0.28 | 1479.85 | 1511.23 | 1470.75 | 0 |
| 1730827800 | 1479.85 | -1.69 | -0.11 | 1481.54 | 1485.82 | 1472.99 | 0 |
| 1730741400 | 1481.54 | -7.66 | -0.51 | 1489.2 | 1497.24 | 1480.8 | 0 |
| 1730482200 | 1489.2 | 11.74 | 0.79 | 1477.46 | 1493.75 | 1475.88 | 0 |
| 1730395800 | 1477.46 | -17.85 | -1.19 | 1495.31 | 1495.31 | 1468.59 | 0 |
| 1730309400 | 1495.31 | -20.44 | -1.35 | 1515.75 | 1515.75 | 1483.3599 | 0 |
| 1730223000 | 1515.75 | -7.35 | -0.48 | 1523.1 | 1534.59 | 1514.15 | 0 |
| 1730136600 | 1523.1 | 9.69 | 0.64 | 1513.41 | 1531.75 | 1513.41 | 0 |
| 1729873800 | 1513.41 | -1.59 | -0.10 | 1515 | 1516.06 | 1503.99 | 0 |
| 1729787400 | 1515 | 13.57 | 0.90 | 1501.43 | 1524.79 | 1501.1 | 0 |
| 1729701000 | 1501.43 | -3.33 | -0.22 | 1504.76 | 1507.05 | 1495.54 | 0 |
| 1729614600 | 1504.76 | 1.42 | 0.09 | 1503.34 | 1507.91 | 1492.85 | 0 |
| 1729528200 | 1503.34 | -17.07 | -1.12 | 1520.41 | 1524.53 | 1502.17 | 0 |
| 1729269000 | 1520.41 | 6.49 | 0.43 | 1513.92 | 1530.41 | 1513.92 | 0 |
| 1729182600 | 1513.92 | 12.48 | 0.83 | 1501.44 | 1520.1199 | 1499.59 | 0 |
| 1729096200 | 1501.44 | -14.25 | -0.94 | 1515.69 | 1515.69 | 1481.91 | 0 |
| 1729009800 | 1515.69 | -9.6 | -0.63 | 1525.29 | 1531.18 | 1513.77 | 0 |
| 1728923400 | 1525.29 | -4.21 | -0.28 | 1529.5 | 1529.92 | 1512.25 | 0 |
| 1728664200 | 1529.5 | 6.55 | 0.43 | 1522.95 | 1530.28 | 1515.38 | 0 |
| 1728577800 | 1522.95 | -1.38 | -0.09 | 1524.33 | 1525.3599 | 1516.38 | 0 |
| 1728491400 | 1524.33 | 6.66 | 0.44 | 1517.67 | 1528.02 | 1514.94 | 0 |
| 1728405000 | 1517.67 | -16.54 | -1.08 | 1534.21 | 1534.21 | 1502.57 | 0 |
| 1728318600 | 1534.21 | 13.24 | 0.87 | 1520.97 | 1535.94 | 1518.99 | 0 |
| 1728059400 | 1520.97 | 6.57 | 0.43 | 1514.4 | 1527.64 | 1509.22 | 0 |
| 1727973000 | 1514.4 | -18.14 | -1.18 | 1532.54 | 1532.54 | 1510.3599 | 0 |
| 1727886600 | 1532.54 | 3.4 | 0.22 | 1529.14 | 1544.35 | 1524.77 | 0 |
| 1727800200 | 1529.14 | -23.35 | -1.50 | 1552.49 | 1553.25 | 1524.75 | 0 |
| 1727713800 | 1552.49 | -29.44 | -1.86 | 1581.93 | 1581.93 | 1552.16 | 0 |
| 1727454600 | 1581.93 | 20.51 | 1.31 | 1561.42 | 1583.89 | 1561.18 | 0 |
| 1727368200 | 1561.42 | 59.24 | 3.94 | 1502.18 | 1562.72 | 1502.02 | 0 |
| 1727281800 | 1502.18 | 2.24 | 0.15 | 1499.94 | 1507.68 | 1493.02 | 0 |
| 1727195400 | 1499.94 | 24.3 | 1.65 | 1475.64 | 1506.55 | 1475.64 | 0 |
| 1727109000 | 1475.64 | 10.97 | 0.75 | 1464.67 | 1475.64 | 1457.67 | 0 |
| 1726849800 | 1464.67 | -34.17 | -2.28 | 1498.84 | 1499 | 1464.67 | 0 |
| 1726763400 | 1498.84 | 30.22 | 2.06 | 1468.6199 | 1501.34 | 1468.6199 | 0 |
| 1726677000 | 1468.6199 | -11.66 | -0.79 | 1480.28 | 1481.77 | 1468.6199 | 0 |
| 1726590600 | 1480.28 | 10.53 | 0.72 | 1469.75 | 1488.39 | 1469.75 | 0 |
| 1726504200 | 1469.75 | -5.39 | -0.37 | 1475.14 | 1479.74 | 1468.46 | 0 |
| 1726245000 | 1475.14 | 9.27 | 0.63 | 1465.8699 | 1480.7 | 1465.8699 | 0 |
| 1726158600 | 1465.8699 | 8.8 | 0.60 | 1457.07 | 1477.77 | 1457.07 | 0 |
| 1726072200 | 1457.07 | -0.43 | -0.03 | 1457.5 | 1469.83 | 1452.27 | 0 |
| 1725985800 | 1457.5 | -19.24 | -1.30 | 1476.74 | 1483.06 | 1454.9 | 0 |
| 1725899400 | 1476.74 | 6.43 | 0.44 | 1470.31 | 1480.78 | 1469.18 | 0 |
| 1725640200 | 1470.31 | -16.95 | -1.14 | 1487.26 | 1493.27 | 1468.8699 | 0 |
| 1725553800 | 1487.26 | -24.32 | -1.61 | 1511.58 | 1511.6199 | 1484.6199 | 0 |
| 1725467400 | 1511.58 | -30.71 | -1.99 | 1542.29 | 1542.47 | 1505.28 | 0 |
| 1725381000 | 1542.29 | -7.04 | -0.45 | 1549.33 | 1557.94 | 1541.1099 | 0 |
| 1725294600 | 1549.33 | -3.36 | -0.22 | 1552.69 | 1552.69 | 1536.52 | 0 |
| 1725035400 | 1552.69 | -2.4 | -0.15 | 1555.09 | 1566.27 | 1552.69 | 0 |
| 1724949000 | 1555.09 | 18.44 | 1.20 | 1536.65 | 1555.19 | 1536.65 | 0 |
| 1724862600 | 1536.65 | -2.72 | -0.18 | 1539.3699 | 1546.58 | 1536.65 | 0 |
| 1724776200 | 1539.3699 | -5.04 | -0.33 | 1545.35 | 1551.94 | 1538.3699 | 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
