Hot Features
プレミアム
FTSEurofirst 300 Consumer Services Index (E3X402010)
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 | 24.6 | 1.04314640093 | 2358.25 | 2395.68 | 2330.96 | 0 | 0 | IX |
| 4 | 144.27 | 6.44471048611 | 2238.58 | 2405.24 | 2210.58 | 0 | 0 | IX |
| 12 | 246.08 | 11.5164477225 | 2136.77 | 2405.24 | 2119.41 | 0 | 0 | IX |
| 26 | 429.78 | 22.0053556708 | 1953.07 | 2405.24 | 1863.08 | 0 | 0 | IX |
| 52 | 558.26 | 30.596462767 | 1824.59 | 2405.24 | 1788.09 | 0 | 0 | IX |
| 156 | 180.53 | 8.19726470268 | 2202.32 | 2405.24 | 1465.98 | 0 | 0 | IX |
| 260 | 301.83 | 14.5039451807 | 2081.02 | 2884 | 1465.98 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2382.85 | 27.81 | 1.18 | 2355.04 | 2395.68 | 2351.8 | 0 |
| 1732210200 | 2355.04 | 2.98 | 0.13 | 2352.06 | 2363.2399 | 2333.04 | 0 |
| 1732123800 | 2352.06 | 0.64 | 0.03 | 2351.42 | 2367.4699 | 2343.2399 | 0 |
| 1732037400 | 2351.42 | 8.01 | 0.34 | 2343.41 | 2358.2199 | 2332.68 | 0 |
| 1731951000 | 2343.41 | 3.43 | 0.15 | 2339.98 | 2351.4 | 2330.96 | 0 |
| 1731691800 | 2339.98 | -18.27 | -0.77 | 2358.25 | 2361.83 | 2338.08 | 0 |
| 1731605400 | 2358.25 | 5.62 | 0.24 | 2352.63 | 2368.95 | 2343.45 | 0 |
| 1731519000 | 2352.63 | 3.44 | 0.15 | 2349.19 | 2353.55 | 2331.75 | 0 |
| 1731432600 | 2349.19 | -41.13 | -1.72 | 2390.32 | 2390.32 | 2345.55 | 0 |
| 1731346200 | 2390.32 | 40.45 | 1.72 | 2349.87 | 2405.2399 | 2349.87 | 0 |
| 1731087000 | 2349.87 | 17.52 | 0.75 | 2332.35 | 2349.87 | 2326.13 | 0 |
| 1731000600 | 2332.35 | -30.38 | -1.29 | 2362.73 | 2377.3 | 2328.67 | 0 |
| 1730914200 | 2362.73 | 48.03 | 2.07 | 2314.7 | 2396.8 | 2314.7 | 0 |
| 1730827800 | 2314.7 | 30.08 | 1.32 | 2284.62 | 2319.65 | 2284.62 | 0 |
| 1730741400 | 2284.62 | 10.23 | 0.45 | 2274.39 | 2284.62 | 2266.75 | 0 |
| 1730482200 | 2274.39 | 47.8 | 2.15 | 2226.59 | 2276.88 | 2218.88 | 0 |
| 1730395800 | 2226.59 | -23.26 | -1.03 | 2249.85 | 2250.2199 | 2210.58 | 0 |
| 1730309400 | 2249.85 | -27.98 | -1.23 | 2277.83 | 2277.83 | 2245.91 | 0 |
| 1730223000 | 2277.83 | -4.15 | -0.18 | 2281.98 | 2292.71 | 2262.21 | 0 |
| 1730136600 | 2281.98 | 30.4 | 1.35 | 2251.58 | 2291.5 | 2251.58 | 0 |
| 1729873800 | 2251.58 | 13 | 0.58 | 2238.58 | 2257.54 | 2230.08 | 0 |
| 1729787400 | 2238.58 | -12.65 | -0.56 | 2251.23 | 2255.93 | 2234.11 | 0 |
| 1729701000 | 2251.23 | 20.94 | 0.94 | 2230.29 | 2252.53 | 2227.36 | 0 |
| 1729614600 | 2230.29 | -12.34 | -0.55 | 2242.63 | 2245.6 | 2216.16 | 0 |
| 1729528200 | 2242.63 | -16.72 | -0.74 | 2259.35 | 2264.65 | 2239.46 | 0 |
| 1729269000 | 2259.35 | -8.36 | -0.37 | 2267.71 | 2275.25 | 2231.58 | 0 |
| 1729182600 | 2267.71 | 22.24 | 0.99 | 2245.4699 | 2267.71 | 2237.39 | 0 |
| 1729096200 | 2245.4699 | 35.56 | 1.61 | 2209.91 | 2245.4699 | 2197.09 | 0 |
| 1729009800 | 2209.91 | 10.88 | 0.49 | 2199.03 | 2234.23 | 2199.03 | 0 |
| 1728923400 | 2199.03 | 27.81 | 1.28 | 2171.2199 | 2199.03 | 2161.9899 | 0 |
| 1728664200 | 2171.2199 | 1.6 | 0.07 | 2169.62 | 2178.98 | 2159.15 | 0 |
| 1728577800 | 2169.62 | 8.37 | 0.39 | 2161.25 | 2178.95 | 2158.95 | 0 |
| 1728491400 | 2161.25 | 17.19 | 0.80 | 2144.06 | 2168.09 | 2142.41 | 0 |
| 1728405000 | 2144.06 | 6.02 | 0.28 | 2138.04 | 2144.06 | 2124.08 | 0 |
| 1728318600 | 2138.04 | -7.78 | -0.36 | 2145.82 | 2155.2399 | 2127.1 | 0 |
| 1728059400 | 2145.82 | -1.31 | -0.06 | 2147.13 | 2153.19 | 2133.26 | 0 |
| 1727973000 | 2147.13 | -13.27 | -0.61 | 2160.4 | 2160.4 | 2144.21 | 0 |
| 1727886600 | 2160.4 | -8.14 | -0.38 | 2168.54 | 2173.37 | 2150.21 | 0 |
| 1727800200 | 2168.54 | 17.48 | 0.81 | 2151.06 | 2183.8 | 2145.15 | 0 |
| 1727713800 | 2151.06 | -36.73 | -1.68 | 2187.79 | 2187.79 | 2149.28 | 0 |
| 1727454600 | 2187.79 | 8.08 | 0.37 | 2179.71 | 2192.04 | 2178.18 | 0 |
| 1727368200 | 2179.71 | -17.32 | -0.79 | 2197.03 | 2207.44 | 2163.09 | 0 |
| 1727281800 | 2197.03 | 31.34 | 1.45 | 2165.69 | 2202.08 | 2156.2 | 0 |
| 1727195400 | 2165.69 | 4.01 | 0.19 | 2161.68 | 2170.4 | 2142.42 | 0 |
| 1727109000 | 2161.68 | 11.67 | 0.54 | 2150.01 | 2169.34 | 2144.73 | 0 |
| 1726849800 | 2150.01 | -5.12 | -0.24 | 2155.13 | 2167.75 | 2140.85 | 0 |
| 1726763400 | 2155.13 | -7.17 | -0.33 | 2162.3 | 2171.31 | 2143.69 | 0 |
| 1726677000 | 2162.3 | -16.8 | -0.77 | 2179.1 | 2191.35 | 2159.65 | 0 |
| 1726590600 | 2179.1 | -2.81 | -0.13 | 2181.91 | 2198.17 | 2171 | 0 |
| 1726504200 | 2181.91 | 21.7 | 1.00 | 2160.21 | 2187.01 | 2157.13 | 0 |
| 1726245000 | 2160.21 | -11.72 | -0.54 | 2171.93 | 2174.15 | 2137.52 | 0 |
| 1726158600 | 2171.93 | -0.23 | -0.01 | 2172.16 | 2196.95 | 2168.18 | 0 |
| 1726072200 | 2172.16 | -18.55 | -0.85 | 2190.71 | 2194.17 | 2162.9 | 0 |
| 1725985800 | 2190.71 | -9.52 | -0.43 | 2200.23 | 2202.81 | 2183.2199 | 0 |
| 1725899400 | 2200.23 | 32.94 | 1.52 | 2167.29 | 2200.23 | 2164.9699 | 0 |
| 1725640200 | 2167.29 | 10.69 | 0.50 | 2156.6 | 2188.45 | 2144.9899 | 0 |
| 1725553800 | 2156.6 | -3.48 | -0.16 | 2160.08 | 2171.3 | 2142.36 | 0 |
| 1725467400 | 2160.08 | 28.15 | 1.32 | 2131.93 | 2160.08 | 2131.93 | 0 |
| 1725381000 | 2131.93 | -1.72 | -0.08 | 2133.65 | 2138.19 | 2125.66 | 0 |
| 1725294600 | 2133.65 | 4.19 | 0.20 | 2129.46 | 2134.54 | 2119.41 | 0 |
| 1725035400 | 2129.46 | -7.31 | -0.34 | 2136.77 | 2143.54 | 2127.25 | 0 |
| 1724949000 | 2136.77 | 23.35 | 1.10 | 2113.42 | 2141.35 | 2113.42 | 0 |
| 1724862600 | 2113.42 | 17.01 | 0.81 | 2096.41 | 2118.71 | 2096.41 | 0 |
| 1724776200 | 2096.41 | -0.49 | -0.02 | 2099.43 | 2116.54 | 2090.41 | 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
