Hot Features
プレミアム
FTSEurofirst 300 Consumer Services (E3X402010)
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 | -18.82 | -0.901289197939 | 2088.12 | 2178.65 | 2020.15 | 0 | 0 | IX |
| 4 | -66.24 | -3.10179158433 | 2135.54 | 2220.41 | 2020.15 | 0 | 0 | IX |
| 12 | 358.45 | 20.9515737791 | 1710.85 | 2220.41 | 1700.38 | 0 | 0 | IX |
| 26 | 52.32 | 2.59397713413 | 2016.98 | 2220.41 | 1666.69 | 0 | 0 | IX |
| 52 | -91.41 | -4.23055384573 | 2160.71 | 2345.69 | 1666.69 | 0 | 0 | IX |
| 156 | 135.04 | 6.98148129 | 1934.26 | 2582.71 | 1666.69 | 0 | 0 | IX |
| 260 | -175.22 | -7.80656888778 | 2244.52 | 2582.71 | 1465.98 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 2092.25 | -19.19 | -0.91 | 2113.56 | 2143.59 | 2062.8 | 0 |
| 1783441800 | 2111.44 | 57.55 | 2.80 | 2051.82 | 2118.67 | 2020.15 | 0 |
| 1783355400 | 2053.89 | -69.52 | -3.27 | 2127.2199 | 2147.38 | 2053.89 | 0 |
| 1783096200 | 2123.41 | -29.12 | -1.35 | 2150.65 | 2162.51 | 2118.96 | 0 |
| 1783009800 | 2152.53 | 64.32 | 3.08 | 2088.12 | 2178.65 | 2086.53 | 0 |
| 1782923400 | 2088.21 | -10.32 | -0.49 | 2104.2399 | 2104.2399 | 2020.44 | 0 |
| 1782837000 | 2098.53 | -0.63 | -0.03 | 2102.94 | 2128.35 | 2073.08 | 0 |
| 1782750600 | 2099.16 | -35.06 | -1.64 | 2131.04 | 2135.61 | 2099.16 | 0 |
| 1782491400 | 2134.2199 | 30.49 | 1.45 | 2104.01 | 2134.2199 | 2063.67 | 0 |
| 1782405000 | 2103.73 | -21.65 | -1.02 | 2123.32 | 2143.63 | 2098.56 | 0 |
| 1782318600 | 2125.38 | 38.42 | 1.84 | 2091.28 | 2125.38 | 2064.65 | 0 |
| 1782232200 | 2086.96 | -22.26 | -1.06 | 2113.56 | 2123.23 | 2078.29 | 0 |
| 1782145800 | 2109.2199 | 23.84 | 1.14 | 2087.29 | 2126.1 | 2065.25 | 0 |
| 1781886600 | 2085.38 | -26.11 | -1.24 | 2119.79 | 2119.79 | 2068.2 | 0 |
| 1781800200 | 2111.4899 | 11.81 | 0.56 | 2112.53 | 2131.98 | 2076.66 | 0 |
| 1781713800 | 2099.68 | -39.62 | -1.85 | 2139.39 | 2139.39 | 2087.23 | 0 |
| 1781627400 | 2139.3 | -7.04 | -0.33 | 2150.14 | 2163.76 | 2111.58 | 0 |
| 1781541000 | 2146.34 | -47.19 | -2.15 | 2187.58 | 2220.41 | 2146.34 | 0 |
| 1781281800 | 2193.53 | 86.62 | 4.11 | 2096.9 | 2193.53 | 2096.06 | 0 |
| 1781195400 | 2106.91 | -26.5 | -1.24 | 2135.54 | 2153.56 | 2097.8 | 0 |
| 1781109000 | 2133.41 | 27.45 | 1.30 | 2108.51 | 2163.35 | 2069.7399 | 0 |
| 1781022600 | 2105.96 | -16.52 | -0.78 | 2122.3 | 2153.5 | 2100.68 | 0 |
| 1780936200 | 2122.48 | 14.05 | 0.67 | 2116.4899 | 2122.85 | 2084.9899 | 0 |
| 1780677000 | 2108.43 | 32.12 | 1.55 | 2077.83 | 2118.7199 | 2077.83 | 0 |
| 1780590600 | 2076.31 | 7.48 | 0.36 | 2069.1 | 2107.33 | 2039.03 | 0 |
| 1780504200 | 2068.83 | 19.08 | 0.93 | 2054.6 | 2115.34 | 2049.55 | 0 |
| 1780417800 | 2049.75 | 31.77 | 1.57 | 2012.26 | 2049.75 | 2005.13 | 0 |
| 1780331400 | 2017.98 | -29.75 | -1.45 | 2048.7 | 2048.87 | 2003.97 | 0 |
| 1780072200 | 2047.73 | 12.08 | 0.59 | 2034.69 | 2082.07 | 2034.69 | 0 |
| 1779985800 | 2035.65 | 55.1 | 2.78 | 1983.37 | 2035.65 | 1982.04 | 0 |
| 1779899400 | 1980.55 | 29.05 | 1.49 | 1948.06 | 1992.98 | 1928.98 | 0 |
| 1779813000 | 1951.5 | -42.25 | -2.12 | 1987.41 | 2012.18 | 1951.5 | 0 |
| 1779467400 | 1993.75 | -27.68 | -1.37 | 2018.73 | 2078.13 | 1993.75 | 0 |
| 1779381000 | 2021.43 | -3.06 | -0.15 | 2024.49 | 2051.45 | 2005.47 | 0 |
| 1779294600 | 2024.49 | 8.07 | 0.40 | 2016.51 | 2043.54 | 1975.3 | 0 |
| 1779208200 | 2016.42 | -71.88 | -3.44 | 2089.37 | 2112.9 | 1980.3 | 0 |
| 1779121800 | 2088.3 | 47.03 | 2.30 | 2040.39 | 2102.88 | 2015.62 | 0 |
| 1778862600 | 2041.27 | -77.12 | -3.64 | 2126.76 | 2126.76 | 2040.76 | 0 |
| 1778776200 | 2118.39 | 62.89 | 3.06 | 2053.83 | 2118.39 | 2053.83 | 0 |
| 1778689800 | 2055.5 | 34.48 | 1.71 | 2023.87 | 2087.59 | 2020.41 | 0 |
| 1778603400 | 2021.02 | 117.35 | 6.16 | 1908.53 | 2039.7 | 1874.87 | 0 |
| 1778517000 | 1903.67 | 42.72 | 2.30 | 1862.22 | 1955.98 | 1862.22 | 0 |
| 1778257800 | 1860.95 | 13.88 | 0.75 | 1852.26 | 1861.27 | 1827.45 | 0 |
| 1778171400 | 1847.07 | -33.87 | -1.80 | 1882.46 | 1899.95 | 1841.71 | 0 |
| 1778085000 | 1880.94 | 53.36 | 2.92 | 1823.3 | 1913.19 | 1823.3 | 0 |
| 1777998600 | 1827.58 | 44.35 | 2.49 | 1795.82 | 1847.64 | 1792.56 | 0 |
| 1777653000 | 1783.23 | -5.63 | -0.31 | 1788.17 | 1813.9 | 1777.4 | 0 |
| 1777566600 | 1788.86 | -19.9 | -1.10 | 1813.41 | 1842.87 | 1786.52 | 0 |
| 1777480200 | 1808.76 | -1.28 | -0.07 | 1810.5 | 1815.11 | 1790.23 | 0 |
| 1777393800 | 1810.04 | -45.07 | -2.43 | 1862.89 | 1862.89 | 1798.27 | 0 |
| 1777307400 | 1855.11 | -53.3 | -2.79 | 1904.66 | 1913.48 | 1855.11 | 0 |
| 1777048200 | 1908.41 | 18.89 | 1.00 | 1894.85 | 1933.5 | 1884.04 | 0 |
| 1776961800 | 1889.52 | 11.67 | 0.62 | 1880.33 | 1904.03 | 1870.82 | 0 |
| 1776875400 | 1877.85 | 29.06 | 1.57 | 1849.26 | 1877.85 | 1831.24 | 0 |
| 1776789000 | 1848.79 | 52.91 | 2.95 | 1795.5 | 1859.38 | 1795.5 | 0 |
| 1776702600 | 1795.88 | 7.41 | 0.41 | 1796.08 | 1796.08 | 1771.54 | 0 |
| 1776443400 | 1788.47 | 59.09 | 3.42 | 1728.94 | 1791.26 | 1728.65 | 0 |
| 1776357000 | 1729.38 | 17.74 | 1.04 | 1710.85 | 1739.74 | 1700.38 | 0 |
| 1776270600 | 1711.64 | -2.42 | -0.14 | 1717.7 | 1742.45 | 1695.86 | 0 |
| 1776184200 | 1714.06 | -15.69 | -0.91 | 1719.84 | 1723.23 | 1704.53 | 0 |
| 1776097800 | 1729.75 | -16.35 | -0.94 | 1752.6 | 1752.6 | 1712.06 | 0 |
| 1775838600 | 1746.1 | -39.63 | -2.22 | 1785.8 | 1785.8 | 1710.49 | 0 |
| 1775752200 | 1785.73 | -64.77 | -3.50 | 1855.42 | 1855.42 | 1773.56 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
