
FTSEurofirst 300 Industrial Engineering Index (E3X502040)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8.5 | -0.161691636928 | 5256.92 | 5300.49 | 5159.93 | 0 | 0 | IX |
4 | 211.24 | 4.19361626942 | 5037.18 | 5300.49 | 4861.96 | 0 | 0 | IX |
12 | 588.96 | 12.6400913411 | 4659.46 | 5300.49 | 4547.95 | 0 | 0 | IX |
26 | 442.99 | 9.21852987142 | 4805.43 | 5324.72 | 4547.95 | 0 | 0 | IX |
52 | 447.34 | 9.31748689878 | 4801.08 | 5324.72 | 4421.35 | 0 | 0 | IX |
156 | 688.19 | 15.0911247898 | 4560.23 | 5324.72 | 3389.03 | 0 | 0 | IX |
260 | 5101.16 | 3464.04997963 | 147.26 | 5669.45 | 147.26 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 5248.42 | 6.11 | 0.12 | 5243.18 | 5300.49 | 5241.9399 | 0 |
1740072600 | 5242.31 | 72.34 | 1.40 | 5181.2 | 5261.32 | 5181.2 | 0 |
1739986200 | 5169.97 | -117.47 | -2.22 | 5288.81 | 5288.81 | 5159.93 | 0 |
1739899800 | 5287.4399 | 77.8 | 1.49 | 5213.93 | 5293.96 | 5206.04 | 0 |
1739813400 | 5209.64 | 0.49 | 0.01 | 5216.34 | 5216.34 | 5188.61 | 0 |
1739554200 | 5209.15 | -39.13 | -0.75 | 5256.92 | 5274.6 | 5201.7299 | 0 |
1739467800 | 5248.28 | 125.16 | 2.44 | 5126.89 | 5254.28 | 5126.89 | 0 |
1739381400 | 5123.12 | 36 | 0.71 | 5078.4399 | 5139.36 | 5078.4399 | 0 |
1739295000 | 5087.12 | -5.16 | -0.10 | 5090.21 | 5101.02 | 5052.64 | 0 |
1739208600 | 5092.28 | 59.03 | 1.17 | 5032.79 | 5095.25 | 5032.79 | 0 |
1738949400 | 5033.25 | -50.02 | -0.98 | 5082.2 | 5089.29 | 5030.3 | 0 |
1738863000 | 5083.27 | 71.27 | 1.42 | 5013.31 | 5088.68 | 5013.31 | 0 |
1738776600 | 5012 | 20.48 | 0.41 | 4995.16 | 5012 | 4955.2299 | 0 |
1738690200 | 4991.52 | 52.35 | 1.06 | 4946.96 | 4993.12 | 4892.37 | 0 |
1738603800 | 4939.17 | -78.75 | -1.57 | 5021.26 | 5021.26 | 4861.96 | 0 |
1738344600 | 5017.92 | -2.9 | -0.06 | 5022.96 | 5060.76 | 5007.74 | 0 |
1738258200 | 5020.82 | 52.61 | 1.06 | 4967.68 | 5056.49 | 4967.68 | 0 |
1738171800 | 4968.21 | 26.68 | 0.54 | 4946.9399 | 4993.41 | 4940.17 | 0 |
1738085400 | 4941.53 | -56.77 | -1.14 | 4999.96 | 5132.18 | 4941.53 | 0 |
1737999000 | 4998.3 | -87.66 | -1.72 | 5083.4399 | 5083.4399 | 4915.55 | 0 |
1737739800 | 5085.96 | 48.96 | 0.97 | 5037.18 | 5092.15 | 5037.18 | 0 |
1737653400 | 5037 | 105.23 | 2.13 | 4937.36 | 5037 | 4937.36 | 0 |
1737567000 | 4931.77 | 26.85 | 0.55 | 4909.89 | 4957.34 | 4909.89 | 0 |
1737480600 | 4904.92 | 45.15 | 0.93 | 4861.08 | 4904.92 | 4850.36 | 0 |
1737394200 | 4859.77 | -10.46 | -0.21 | 4866.87 | 4890.6 | 4839.09 | 0 |
1737135000 | 4870.2299 | 75.1 | 1.57 | 4794.3 | 4885.6899 | 4794.3 | 0 |
1737048600 | 4795.13 | 41.95 | 0.88 | 4750.82 | 4812.56 | 4750.82 | 0 |
1736962200 | 4753.18 | 97.06 | 2.08 | 4659.35 | 4762.45 | 4659.35 | 0 |
1736875800 | 4656.12 | 16.36 | 0.35 | 4644.35 | 4713.7 | 4644.35 | 0 |
1736789400 | 4639.76 | -39.57 | -0.85 | 4613.36 | 4654.33 | 4606.29 | 0 |
1736530200 | 4679.33 | -34.65 | -0.74 | 4713.9799 | 4757.54 | 4677.21 | 0 |
1736443800 | 4713.9799 | 37.33 | 0.80 | 4676.65 | 4732.33 | 4672.02 | 0 |
1736357400 | 4676.65 | -4.86 | -0.10 | 4681.51 | 4727.26 | 4661.1899 | 0 |
1736271000 | 4681.51 | 42.02 | 0.91 | 4639.49 | 4734.12 | 4639.49 | 0 |
1736184600 | 4639.49 | -4.14 | -0.09 | 4643.63 | 4648.12 | 4634.28 | 0 |
1735925400 | 4643.63 | -17.96 | -0.39 | 4661.59 | 4665.37 | 4634.36 | 0 |
1735839000 | 4661.59 | 67.8 | 1.48 | 4593.79 | 4664.21 | 4590.29 | 0 |
1735666200 | 4593.79 | 7.78 | 0.17 | 4586.01 | 4599.1 | 4585.88 | 0 |
1735579800 | 4586.01 | -24.43 | -0.53 | 4610.4399 | 4613.9 | 4550.37 | 0 |
1735320600 | 4610.4399 | 55.99 | 1.23 | 4554.45 | 4621.32 | 4554.45 | 0 |
1735061400 | 4554.45 | -17.16 | -0.38 | 4571.61 | 4576.14 | 4554.14 | 0 |
1734975000 | 4571.61 | -36.5 | -0.79 | 4608.11 | 4608.11 | 4558.17 | 0 |
1734715800 | 4608.11 | -31.88 | -0.69 | 4639.99 | 4639.99 | 4547.95 | 0 |
1734629400 | 4639.99 | -107.49 | -2.26 | 4747.4799 | 4747.4799 | 4629.87 | 0 |
1734543000 | 4747.4799 | 1.46 | 0.03 | 4746.02 | 4764.58 | 4725.05 | 0 |
1734456600 | 4746.02 | -22.39 | -0.47 | 4768.41 | 4789.07 | 4732.12 | 0 |
1734370200 | 4768.41 | 11.25 | 0.24 | 4757.16 | 4776.75 | 4741.5 | 0 |
1734111000 | 4757.16 | -55.49 | -1.15 | 4812.65 | 4824.68 | 4751.3 | 0 |
1734024600 | 4812.65 | -40.99 | -0.84 | 4853.64 | 4863.34 | 4803.78 | 0 |
1733938200 | 4853.64 | 19.89 | 0.41 | 4833.75 | 4871.29 | 4812.37 | 0 |
1733851800 | 4833.75 | -51.83 | -1.06 | 4885.58 | 4885.58 | 4833.21 | 0 |
1733765400 | 4885.58 | 18.87 | 0.39 | 4866.71 | 4932.89 | 4866.28 | 0 |
1733506200 | 4866.71 | 11.11 | 0.23 | 4855.6 | 4883.2 | 4837.6899 | 0 |
1733419800 | 4855.6 | -20.73 | -0.43 | 4876.33 | 4886.11 | 4839.78 | 0 |
1733333400 | 4876.33 | 69.53 | 1.45 | 4806.8 | 4885.54 | 4806.8 | 0 |
1733247000 | 4806.8 | 42.12 | 0.88 | 4764.68 | 4846.36 | 4761.28 | 0 |
1733160600 | 4764.68 | 65.57 | 1.40 | 4699.11 | 4793.29 | 4676.8 | 0 |
1732901400 | 4699.11 | 39.65 | 0.85 | 4659.46 | 4699.11 | 4635.9799 | 0 |
1732815000 | 4659.46 | 14.95 | 0.32 | 4644.51 | 4703.72 | 4643.91 | 0 |
1732728600 | 4644.51 | 1.53 | 0.03 | 4642.9799 | 4658.53 | 4622.68 | 0 |
1732642200 | 4642.9799 | -46.4 | -0.99 | 4689.38 | 4689.38 | 4625.8 | 0 |
1732555800 | 4689.38 | -17.87 | -0.38 | 4707.25 | 4733.34 | 4682.76 | 0 |
1732296600 | 4707.25 | 59.78 | 1.29 | 4647.47 | 4712.25 | 4633.15 | 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