Hot Features
プレミアム
FTSEurofirst 300 Beverages Index (E3X451010)
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 | 33.43 | 1.05051127186 | 3182.26 | 3228.24 | 3170.84 | 0 | 0 | IX |
| 4 | 63.46 | 2.01317797242 | 3152.23 | 3345.39 | 3148.89 | 0 | 0 | IX |
| 12 | -319.25 | -9.03127068635 | 3534.94 | 3660.78 | 3137.61 | 0 | 0 | IX |
| 26 | -299.27 | -8.51417939322 | 3514.96 | 3686.82 | 3137.61 | 0 | 0 | IX |
| 52 | -649.02 | -16.7934980891 | 3864.71 | 4019.01 | 3137.61 | 0 | 0 | IX |
| 156 | -1617.04 | -33.4601767531 | 4832.73 | 4928.81 | 3137.61 | 0 | 0 | IX |
| 260 | 3094.39 | 2551.02225886 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 3211.09 | 25.17 | 0.79 | 3185.92 | 3211.81 | 3180.93 | 0 |
| 1735579800 | 3185.92 | -36.86 | -1.14 | 3222.78 | 3222.78 | 3181.3 | 0 |
| 1735320600 | 3222.78 | 40.52 | 1.27 | 3182.26 | 3222.78 | 3170.84 | 0 |
| 1735061400 | 3182.26 | 9.93 | 0.31 | 3172.33 | 3196.43 | 3172.33 | 0 |
| 1734975000 | 3172.33 | -7.18 | -0.23 | 3179.51 | 3181.27 | 3159.9899 | 0 |
| 1734715800 | 3179.51 | -26.75 | -0.83 | 3206.26 | 3206.26 | 3167.57 | 0 |
| 1734629400 | 3206.26 | -9.98 | -0.31 | 3216.2399 | 3217.92 | 3168.87 | 0 |
| 1734543000 | 3216.2399 | -33.45 | -1.03 | 3249.69 | 3252.38 | 3210.34 | 0 |
| 1734456600 | 3249.69 | -60.09 | -1.82 | 3309.78 | 3311.9 | 3247.29 | 0 |
| 1734370200 | 3309.78 | -24.53 | -0.74 | 3334.31 | 3334.38 | 3280.88 | 0 |
| 1734111000 | 3334.31 | 22.7 | 0.69 | 3311.61 | 3345.39 | 3305.4699 | 0 |
| 1734024600 | 3311.61 | 53.72 | 1.65 | 3257.89 | 3334.6 | 3256.55 | 0 |
| 1733938200 | 3257.89 | 13.54 | 0.42 | 3244.35 | 3267.09 | 3233.14 | 0 |
| 1733851800 | 3244.35 | 15.64 | 0.48 | 3228.71 | 3252.18 | 3219.28 | 0 |
| 1733765400 | 3228.71 | 22.13 | 0.69 | 3206.58 | 3234.8 | 3203.64 | 0 |
| 1733506200 | 3206.58 | 6.12 | 0.19 | 3200.46 | 3233.25 | 3199.82 | 0 |
| 1733419800 | 3200.46 | 48.23 | 1.53 | 3152.23 | 3202.39 | 3148.89 | 0 |
| 1733333400 | 3152.23 | -24.3 | -0.76 | 3176.53 | 3179.5 | 3145.4699 | 0 |
| 1733247000 | 3176.53 | -19.18 | -0.60 | 3195.71 | 3208.8 | 3176.53 | 0 |
| 1733160600 | 3195.71 | 23.53 | 0.74 | 3172.18 | 3206.93 | 3164.71 | 0 |
| 1732901400 | 3172.18 | -10.82 | -0.34 | 3183 | 3183.92 | 3137.61 | 0 |
| 1732815000 | 3183 | 2.72 | 0.09 | 3180.28 | 3214.87 | 3178.45 | 0 |
| 1732728600 | 3180.28 | 3.14 | 0.10 | 3177.14 | 3185.17 | 3161.08 | 0 |
| 1732642200 | 3177.14 | -56.36 | -1.74 | 3233.5 | 3234.84 | 3142.04 | 0 |
| 1732555800 | 3233.5 | 4.93 | 0.15 | 3228.57 | 3258.93 | 3224.7199 | 0 |
| 1732296600 | 3228.57 | 42.18 | 1.32 | 3186.39 | 3228.9899 | 3184.2 | 0 |
| 1732210200 | 3186.39 | -13.4 | -0.42 | 3199.79 | 3199.79 | 3169.68 | 0 |
| 1732123800 | 3199.79 | -16.48 | -0.51 | 3216.27 | 3231.78 | 3187.26 | 0 |
| 1732037400 | 3216.27 | -12.46 | -0.39 | 3228.73 | 3234.32 | 3185.14 | 0 |
| 1731951000 | 3228.73 | 12.49 | 0.39 | 3216.2399 | 3228.73 | 3206.7399 | 0 |
| 1731691800 | 3216.2399 | -31.46 | -0.97 | 3247.7 | 3253.53 | 3216.2399 | 0 |
| 1731605400 | 3247.7 | 38.73 | 1.21 | 3208.9699 | 3267.85 | 3208.9699 | 0 |
| 1731519000 | 3208.9699 | -16.56 | -0.51 | 3225.53 | 3226.61 | 3190.87 | 0 |
| 1731432600 | 3225.53 | -45.68 | -1.40 | 3271.21 | 3271.21 | 3222.03 | 0 |
| 1731346200 | 3271.21 | 29.74 | 0.92 | 3241.4699 | 3282.12 | 3241.4699 | 0 |
| 1731087000 | 3241.4699 | -19.2 | -0.59 | 3260.67 | 3261.3 | 3236.3 | 0 |
| 1731000600 | 3260.67 | 55 | 1.72 | 3205.67 | 3272.29 | 3205.67 | 0 |
| 1730914200 | 3205.67 | -73.02 | -2.23 | 3278.69 | 3332.61 | 3195.86 | 0 |
| 1730827800 | 3278.69 | -11.11 | -0.34 | 3289.8 | 3300.9699 | 3272.71 | 0 |
| 1730741400 | 3289.8 | -41.81 | -1.25 | 3331.61 | 3334.13 | 3289.8 | 0 |
| 1730482200 | 3331.61 | 17.13 | 0.52 | 3314.48 | 3348.82 | 3309.64 | 0 |
| 1730395800 | 3314.48 | -110.88 | -3.24 | 3425.36 | 3425.36 | 3301.91 | 0 |
| 1730309400 | 3425.36 | -112.79 | -3.19 | 3538.15 | 3538.15 | 3425.36 | 0 |
| 1730223000 | 3538.15 | -32.96 | -0.92 | 3571.11 | 3578.77 | 3535.09 | 0 |
| 1730136600 | 3571.11 | 2.82 | 0.08 | 3568.29 | 3585.52 | 3557.13 | 0 |
| 1729873800 | 3568.29 | -13.66 | -0.38 | 3581.95 | 3581.95 | 3549.37 | 0 |
| 1729787400 | 3581.95 | 0.98 | 0.03 | 3580.97 | 3621.15 | 3579.2 | 0 |
| 1729701000 | 3580.97 | -10.31 | -0.29 | 3591.28 | 3632.72 | 3576.7 | 0 |
| 1729614600 | 3591.28 | -16.05 | -0.44 | 3607.33 | 3611.15 | 3577.05 | 0 |
| 1729528200 | 3607.33 | -34.36 | -0.94 | 3641.69 | 3659.86 | 3605.48 | 0 |
| 1729269000 | 3641.69 | 15.23 | 0.42 | 3626.46 | 3660.78 | 3620.36 | 0 |
| 1729182600 | 3626.46 | 70.48 | 1.98 | 3555.98 | 3634.83 | 3555.98 | 0 |
| 1729096200 | 3555.98 | -23.65 | -0.66 | 3579.63 | 3579.63 | 3534.32 | 0 |
| 1729009800 | 3579.63 | 30.46 | 0.86 | 3549.17 | 3596.23 | 3549.17 | 0 |
| 1728923400 | 3549.17 | 7.64 | 0.22 | 3541.53 | 3549.17 | 3519.55 | 0 |
| 1728664200 | 3541.53 | 19.39 | 0.55 | 3522.14 | 3543.75 | 3508.51 | 0 |
| 1728577800 | 3522.14 | -12.8 | -0.36 | 3534.94 | 3536.93 | 3504.24 | 0 |
| 1728491400 | 3534.94 | 21 | 0.60 | 3513.94 | 3542.56 | 3511.52 | 0 |
| 1728405000 | 3513.94 | -72.91 | -2.03 | 3586.85 | 3586.85 | 3503.35 | 0 |
| 1728318600 | 3586.85 | -16.88 | -0.47 | 3603.73 | 3617.34 | 3586.85 | 0 |
| 1728059400 | 3603.73 | -10.4 | -0.29 | 3614.13 | 3620.86 | 3579.3 | 0 |
| 1727973000 | 3614.13 | -23.85 | -0.66 | 3637.98 | 3637.98 | 3599.7 | 0 |
| 1727886600 | 3637.98 | 8.91 | 0.25 | 3629.07 | 3637.98 | 3612.91 | 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
