Hot Features
プレミアム
FTSEurofirst 300 Electronic and Electrical Equipment Index (E3X502020)
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 | -116.56 | -1.27838837079 | 9117.73 | 9245.8 | 8917.38 | 0 | 0 | IX |
| 4 | -119.57 | -1.31096818898 | 9120.74 | 9245.8 | 8728.58 | 0 | 0 | IX |
| 12 | -72.58 | -0.799889791982 | 9073.75 | 9395.79 | 8676.47 | 0 | 0 | IX |
| 26 | 23.69 | 0.263882514915 | 8977.48 | 9395.79 | 7490.12 | 0 | 0 | IX |
| 52 | 2071.51 | 29.8933858227 | 6929.66 | 9395.79 | 6729.69 | 0 | 0 | IX |
| 156 | 2206.51 | 32.4741782517 | 6794.66 | 9395.79 | 4607.13 | 0 | 0 | IX |
| 260 | 8852.89 | 5970.38710548 | 148.28 | 9395.79 | 148.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 8973.76 | -110.29 | -1.21 | 8918.77 | 9006.85 | 8917.3799 | 0 |
| 1736530200 | 9084.05 | -137.07 | -1.49 | 9221.12 | 9232.8799 | 9059.52 | 0 |
| 1736443800 | 9221.12 | 86.42 | 0.95 | 9134.7 | 9225 | 9080.74 | 0 |
| 1736357400 | 9134.7 | -7.12 | -0.08 | 9141.82 | 9245.8 | 9097.99 | 0 |
| 1736271000 | 9141.82 | 24.09 | 0.26 | 9117.73 | 9208.39 | 9067.09 | 0 |
| 1736184600 | 9117.73 | 243.64 | 2.75 | 8874.09 | 9123.66 | 8872.74 | 0 |
| 1735925400 | 8874.09 | -35.23 | -0.40 | 8909.32 | 8930.8 | 8845.45 | 0 |
| 1735839000 | 8909.32 | 35.77 | 0.40 | 8873.55 | 8909.32 | 8817.47 | 0 |
| 1735666200 | 8873.55 | 40.85 | 0.46 | 8832.7 | 8876.79 | 8831.53 | 0 |
| 1735579800 | 8832.7 | -78.12 | -0.88 | 8910.82 | 8910.82 | 8784.82 | 0 |
| 1735320600 | 8910.82 | 40.79 | 0.46 | 8870.03 | 8919.75 | 8835.85 | 0 |
| 1735061400 | 8870.03 | 12.17 | 0.14 | 8857.86 | 8889.1 | 8852.1299 | 0 |
| 1734975000 | 8857.86 | -11.36 | -0.13 | 8869.22 | 8903.58 | 8821.81 | 0 |
| 1734715800 | 8869.22 | 1.77 | 0.02 | 8867.45 | 8894.01 | 8728.58 | 0 |
| 1734629400 | 8867.45 | -319.68 | -3.48 | 9187.1299 | 9192.24 | 8857.98 | 0 |
| 1734543000 | 9187.1299 | 68.13 | 0.75 | 9119 | 9216.86 | 9119 | 0 |
| 1734456600 | 9119 | -1.74 | -0.02 | 9120.74 | 9175.29 | 9072.77 | 0 |
| 1734370200 | 9120.74 | 24.94 | 0.27 | 9095.8 | 9147.66 | 9069.12 | 0 |
| 1734111000 | 9095.8 | -49.44 | -0.54 | 9145.24 | 9188.52 | 9069.32 | 0 |
| 1734024600 | 9145.24 | -106.41 | -1.15 | 9251.65 | 9257.85 | 9145.24 | 0 |
| 1733938200 | 9251.65 | 144.77 | 1.59 | 9106.8799 | 9259.2099 | 9086.75 | 0 |
| 1733851800 | 9106.8799 | -136.52 | -1.48 | 9243.4 | 9258.72 | 9106.34 | 0 |
| 1733765400 | 9243.4 | -87.8 | -0.94 | 9331.2 | 9395.79 | 9225.45 | 0 |
| 1733506200 | 9331.2 | 76.16 | 0.82 | 9255.04 | 9359.7099 | 9199.2 | 0 |
| 1733419800 | 9255.04 | -31.43 | -0.34 | 9286.47 | 9297.79 | 9223.82 | 0 |
| 1733333400 | 9286.47 | 164.99 | 1.81 | 9121.48 | 9301.59 | 9121.48 | 0 |
| 1733247000 | 9121.48 | 39.24 | 0.43 | 9082.24 | 9171.79 | 9047.62 | 0 |
| 1733160600 | 9082.24 | 51.45 | 0.57 | 9030.79 | 9082.24 | 8938.6299 | 0 |
| 1732901400 | 9030.79 | 120.96 | 1.36 | 8909.83 | 9044.79 | 8909.83 | 0 |
| 1732815000 | 8909.83 | 52.99 | 0.60 | 8856.84 | 8957.01 | 8855.44 | 0 |
| 1732728600 | 8856.84 | -59.88 | -0.67 | 8916.72 | 8924.31 | 8810.86 | 0 |
| 1732642200 | 8916.72 | -72.28 | -0.80 | 8989 | 8995.7099 | 8882.66 | 0 |
| 1732555800 | 8989 | -21.31 | -0.24 | 9010.31 | 9098.55 | 8973.11 | 0 |
| 1732296600 | 9010.31 | 88.83 | 1.00 | 8921.48 | 9053.27 | 8870.57 | 0 |
| 1732210200 | 8921.48 | 128.44 | 1.46 | 8793.04 | 8934.83 | 8779.1 | 0 |
| 1732123800 | 8793.04 | -37.68 | -0.43 | 8830.72 | 8950.52 | 8784.4 | 0 |
| 1732037400 | 8830.72 | -41.47 | -0.47 | 8872.19 | 8921.57 | 8676.47 | 0 |
| 1731951000 | 8872.19 | -72.75 | -0.81 | 8944.94 | 8944.94 | 8831.95 | 0 |
| 1731691800 | 8944.94 | -123.67 | -1.36 | 9068.61 | 9072.8799 | 8925.34 | 0 |
| 1731605400 | 9068.61 | 123.41 | 1.38 | 8945.2 | 9078.73 | 8945.01 | 0 |
| 1731519000 | 8945.2 | 66.96 | 0.75 | 8878.24 | 8945.2 | 8826.9599 | 0 |
| 1731432600 | 8878.24 | -300.88 | -3.28 | 9179.12 | 9179.12 | 8878.24 | 0 |
| 1731346200 | 9179.12 | 219.94 | 2.45 | 8959.18 | 9209 | 8959.18 | 0 |
| 1731087000 | 8959.18 | 23.1 | 0.26 | 8936.08 | 9029.07 | 8907.23 | 0 |
| 1731000600 | 8936.08 | -60.11 | -0.67 | 8996.19 | 8996.19 | 8826.87 | 0 |
| 1730914200 | 8996.19 | 30.19 | 0.34 | 8966 | 9258.1 | 8966 | 0 |
| 1730827800 | 8966 | 158.95 | 1.80 | 8807.05 | 8977.02 | 8745.16 | 0 |
| 1730741400 | 8807.05 | -105.1 | -1.18 | 8912.15 | 8916.2 | 8779.59 | 0 |
| 1730482200 | 8912.15 | 71.73 | 0.81 | 8840.42 | 8949.44 | 8826.23 | 0 |
| 1730395800 | 8840.42 | -153.07 | -1.70 | 8993.49 | 8998.54 | 8779.33 | 0 |
| 1730309400 | 8993.49 | -25.02 | -0.28 | 9018.51 | 9058.17 | 8930.43 | 0 |
| 1730223000 | 9018.51 | -118.87 | -1.30 | 9137.3799 | 9197.19 | 9018.51 | 0 |
| 1730136600 | 9137.3799 | 104.07 | 1.15 | 9033.31 | 9160.48 | 9027.65 | 0 |
| 1729873800 | 9033.31 | 54.31 | 0.60 | 8979 | 9073.25 | 8958.11 | 0 |
| 1729787400 | 8979 | 16.99 | 0.19 | 8962.01 | 9039.09 | 8956.7 | 0 |
| 1729701000 | 8962.01 | -78.5 | -0.87 | 9040.51 | 9041.12 | 8894.5 | 0 |
| 1729614600 | 9040.51 | -33.24 | -0.37 | 9073.75 | 9076.36 | 8936.24 | 0 |
| 1729528200 | 9073.75 | -75.69 | -0.83 | 9149.44 | 9157.03 | 9040.6 | 0 |
| 1729269000 | 9149.44 | -72.27 | -0.78 | 9221.7099 | 9221.7099 | 9106 | 0 |
| 1729182600 | 9221.7099 | 245.85 | 2.74 | 8975.86 | 9291.18 | 8961.1299 | 0 |
| 1729096200 | 8975.86 | -52.07 | -0.58 | 9027.93 | 9029.45 | 8902.06 | 0 |
| 1729009800 | 9027.93 | -153.12 | -1.67 | 9181.05 | 9266.57 | 8972.02 | 0 |
| 1728923400 | 9181.05 | 89.83 | 0.99 | 9091.22 | 9188.8 | 9088.6 | 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
