Hot Features
プレミアム
FTSEurofirst 300 Aerospace and Defense Index (E3X502010)
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 | -16.06 | -0.42498015348 | 3779 | 3780.32 | 3695.78 | 0 | 0 | IX |
| 4 | 23.69 | 0.633549508591 | 3739.25 | 3918.59 | 3695.78 | 0 | 0 | IX |
| 12 | 296.2 | 8.54405002971 | 3466.74 | 3918.59 | 3374.63 | 0 | 0 | IX |
| 26 | 417.47 | 12.4786651801 | 3345.47 | 3918.59 | 3188.78 | 0 | 0 | IX |
| 52 | 957.33 | 34.121991296 | 2805.61 | 3918.59 | 2794.57 | 0 | 0 | IX |
| 156 | 1892.17 | 101.143914003 | 1870.77 | 3918.59 | 1654.41 | 0 | 0 | IX |
| 260 | 3611.59 | 2386.25041295 | 151.35 | 3918.59 | 151.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3762.94 | 19.81 | 0.53 | 3743.13 | 3762.96 | 3729.54 | 0 |
| 1735061400 | 3743.13 | 1.64 | 0.04 | 3741.49 | 3755.86 | 3741.49 | 0 |
| 1734975000 | 3741.49 | -3.29 | -0.09 | 3744.78 | 3780.32 | 3731.42 | 0 |
| 1734715800 | 3744.78 | -34.22 | -0.91 | 3779 | 3779 | 3695.78 | 0 |
| 1734629400 | 3779 | -34.35 | -0.90 | 3813.35 | 3814.74 | 3766.64 | 0 |
| 1734543000 | 3813.35 | 21.67 | 0.57 | 3791.68 | 3824.31 | 3785 | 0 |
| 1734456600 | 3791.68 | -14.82 | -0.39 | 3806.5 | 3837.01 | 3784.61 | 0 |
| 1734370200 | 3806.5 | 14.19 | 0.37 | 3792.31 | 3824.51 | 3785.74 | 0 |
| 1734111000 | 3792.31 | -21.11 | -0.55 | 3813.42 | 3816.9 | 3783.86 | 0 |
| 1734024600 | 3813.42 | 23.9 | 0.63 | 3789.52 | 3823.29 | 3788.33 | 0 |
| 1733938200 | 3789.52 | 53.77 | 1.44 | 3735.75 | 3795.01 | 3731.11 | 0 |
| 1733851800 | 3735.75 | -51.88 | -1.37 | 3787.63 | 3787.98 | 3731.31 | 0 |
| 1733765400 | 3787.63 | -46.97 | -1.22 | 3834.6 | 3848.47 | 3779.28 | 0 |
| 1733506200 | 3834.6 | -2.16 | -0.06 | 3836.76 | 3865.35 | 3827.56 | 0 |
| 1733419800 | 3836.76 | -75.5 | -1.93 | 3912.26 | 3913.78 | 3817.47 | 0 |
| 1733333400 | 3912.26 | 36.57 | 0.94 | 3875.69 | 3918.59 | 3875.69 | 0 |
| 1733247000 | 3875.69 | 60.39 | 1.58 | 3815.3 | 3875.69 | 3815.18 | 0 |
| 1733160600 | 3815.3 | 59.09 | 1.57 | 3756.21 | 3815.3 | 3748.89 | 0 |
| 1732901400 | 3756.21 | 16.96 | 0.45 | 3739.25 | 3756.79 | 3721.76 | 0 |
| 1732815000 | 3739.25 | 61.73 | 1.68 | 3677.52 | 3748.64 | 3677.52 | 0 |
| 1732728600 | 3677.52 | 0.25 | 0.01 | 3677.27 | 3700.66 | 3641.73 | 0 |
| 1732642200 | 3677.27 | 1.07 | 0.03 | 3676.2 | 3679.74 | 3647.03 | 0 |
| 1732555800 | 3676.2 | -51 | -1.37 | 3727.2 | 3762.9 | 3664.67 | 0 |
| 1732296600 | 3727.2 | 6.79 | 0.18 | 3720.41 | 3735.35 | 3676.16 | 0 |
| 1732210200 | 3720.41 | 52.7 | 1.44 | 3667.71 | 3729.87 | 3638.97 | 0 |
| 1732123800 | 3667.71 | -5.32 | -0.14 | 3673.03 | 3700.32 | 3651.65 | 0 |
| 1732037400 | 3673.03 | 1.84 | 0.05 | 3671.19 | 3678.65 | 3613.88 | 0 |
| 1731951000 | 3671.19 | 16.06 | 0.44 | 3655.13 | 3672.74 | 3640.59 | 0 |
| 1731691800 | 3655.13 | -35.67 | -0.97 | 3690.8 | 3690.8 | 3647.45 | 0 |
| 1731605400 | 3690.8 | -32.27 | -0.87 | 3723.07 | 3743.36 | 3688 | 0 |
| 1731519000 | 3723.07 | -29.14 | -0.78 | 3752.21 | 3752.55 | 3695.01 | 0 |
| 1731432600 | 3752.21 | -93.61 | -2.43 | 3845.82 | 3854.14 | 3752.21 | 0 |
| 1731346200 | 3845.82 | 95.08 | 2.53 | 3750.74 | 3848.98 | 3750.74 | 0 |
| 1731087000 | 3750.74 | -24.21 | -0.64 | 3774.95 | 3795.61 | 3735.66 | 0 |
| 1731000600 | 3774.95 | 57.8 | 1.55 | 3717.15 | 3786.72 | 3681.57 | 0 |
| 1730914200 | 3717.15 | 79.59 | 2.19 | 3637.56 | 3770 | 3637.56 | 0 |
| 1730827800 | 3637.56 | 80.88 | 2.27 | 3556.68 | 3637.59 | 3546.09 | 0 |
| 1730741400 | 3556.68 | -31.27 | -0.87 | 3587.95 | 3593.13 | 3556.68 | 0 |
| 1730482200 | 3587.95 | 60.66 | 1.72 | 3527.29 | 3602.68 | 3526.33 | 0 |
| 1730395800 | 3527.29 | -63.15 | -1.76 | 3590.44 | 3611.05 | 3526.21 | 0 |
| 1730309400 | 3590.44 | -15.86 | -0.44 | 3606.3 | 3606.3 | 3540.51 | 0 |
| 1730223000 | 3606.3 | -16.26 | -0.45 | 3622.56 | 3652.85 | 3579.84 | 0 |
| 1730136600 | 3622.56 | 4.96 | 0.14 | 3617.6 | 3635.43 | 3590.19 | 0 |
| 1729873800 | 3617.6 | -17.81 | -0.49 | 3635.41 | 3647.5 | 3609.53 | 0 |
| 1729787400 | 3635.41 | -8.04 | -0.22 | 3643.45 | 3659.4 | 3626.69 | 0 |
| 1729701000 | 3643.45 | -12.34 | -0.34 | 3655.79 | 3662.02 | 3629.43 | 0 |
| 1729614600 | 3655.79 | 14.64 | 0.40 | 3641.15 | 3668.93 | 3627.92 | 0 |
| 1729528200 | 3641.15 | -11.88 | -0.33 | 3653.03 | 3664.68 | 3627.1 | 0 |
| 1729269000 | 3653.03 | -11.6 | -0.32 | 3664.63 | 3668.47 | 3634.15 | 0 |
| 1729182600 | 3664.63 | 88.27 | 2.47 | 3576.36 | 3685.94 | 3576.36 | 0 |
| 1729096200 | 3576.36 | 31.12 | 0.88 | 3545.24 | 3587.08 | 3538.51 | 0 |
| 1729009800 | 3545.24 | 15.52 | 0.44 | 3529.72 | 3575.03 | 3527.26 | 0 |
| 1728923400 | 3529.72 | 57.92 | 1.67 | 3471.8 | 3529.72 | 3471.8 | 0 |
| 1728664200 | 3471.8 | 55.68 | 1.63 | 3416.12 | 3475.97 | 3374.63 | 0 |
| 1728577800 | 3416.12 | -47.26 | -1.36 | 3463.38 | 3483.52 | 3398.3 | 0 |
| 1728491400 | 3463.38 | 15.14 | 0.44 | 3448.24 | 3465.18 | 3413.65 | 0 |
| 1728405000 | 3448.24 | -1.83 | -0.05 | 3450.07 | 3461.46 | 3412.93 | 0 |
| 1728318600 | 3450.07 | -27.05 | -0.78 | 3477.12 | 3501.59 | 3425.77 | 0 |
| 1728059400 | 3477.12 | 10.38 | 0.30 | 3466.74 | 3486.51 | 3442.9 | 0 |
| 1727973000 | 3466.74 | -11.95 | -0.34 | 3478.69 | 3497.9 | 3454.53 | 0 |
| 1727886600 | 3478.69 | 0.37 | 0.01 | 3478.32 | 3518.36 | 3464.15 | 0 |
| 1727800200 | 3478.32 | 14.34 | 0.41 | 3463.98 | 3509.43 | 3450.66 | 0 |
| 1727713800 | 3463.98 | -26.27 | -0.75 | 3490.25 | 3490.25 | 3437.27 | 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
