Hot Features
プレミアム
FTSEurofirst 300 Industrial Transportation Index (E3X502060)
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 | -44.33 | -2.23033925508 | 1987.59 | 2019.73 | 1932.74 | 0 | 0 | IX |
| 4 | -53.81 | -2.69444736539 | 1997.07 | 2019.73 | 1926.16 | 0 | 0 | IX |
| 12 | -114.06 | -5.54410592421 | 2057.32 | 2101.51 | 1926.16 | 0 | 0 | IX |
| 26 | -54.44 | -2.72513390399 | 1997.7 | 2101.51 | 1817.76 | 0 | 0 | IX |
| 52 | -40.51 | -2.04207140949 | 1983.77 | 2101.51 | 1817.76 | 0 | 0 | IX |
| 156 | -227.79 | -10.4921581723 | 2171.05 | 2171.05 | 1420.02 | 0 | 0 | IX |
| 260 | 1763.06 | 978.390677026 | 180.2 | 2238.13 | 180.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1943.42 | -18.83 | -0.96 | 1941.09 | 1948.42 | 1932.74 | 0 |
| 1736530200 | 1962.25 | -27.25 | -1.37 | 1989.5 | 1989.91 | 1962.25 | 0 |
| 1736443800 | 1989.5 | -11.61 | -0.58 | 2001.11 | 2001.11 | 1975.3 | 0 |
| 1736357400 | 2001.11 | -13.96 | -0.69 | 2015.07 | 2019.73 | 1991.89 | 0 |
| 1736271000 | 2015.07 | 27.48 | 1.38 | 1987.59 | 2016.24 | 1984.78 | 0 |
| 1736184600 | 1987.59 | 19.05 | 0.97 | 1968.54 | 1995.91 | 1967.67 | 0 |
| 1735925400 | 1968.54 | -9.62 | -0.49 | 1978.16 | 1983.41 | 1963.5 | 0 |
| 1735839000 | 1978.16 | 8.76 | 0.44 | 1969.4 | 1983.8 | 1956.02 | 0 |
| 1735666200 | 1969.4 | 3.04 | 0.15 | 1966.36 | 1970.12 | 1962.91 | 0 |
| 1735579800 | 1966.36 | -4.48 | -0.23 | 1970.84 | 1971.33 | 1959.54 | 0 |
| 1735320600 | 1970.84 | 20.45 | 1.05 | 1950.39 | 1975.14 | 1950.39 | 0 |
| 1735061400 | 1950.39 | -2.14 | -0.11 | 1952.53 | 1953.59 | 1950.3 | 0 |
| 1734975000 | 1952.53 | -1.83 | -0.09 | 1954.36 | 1956.51 | 1942.14 | 0 |
| 1734715800 | 1954.36 | 2.23 | 0.11 | 1952.13 | 1957.83 | 1926.16 | 0 |
| 1734629400 | 1952.13 | -23.7 | -1.20 | 1975.83 | 1976.12 | 1945.93 | 0 |
| 1734543000 | 1975.83 | -0.65 | -0.03 | 1976.48 | 1989.42 | 1971.4 | 0 |
| 1734456600 | 1976.48 | -20.59 | -1.03 | 1997.07 | 1997.07 | 1967.74 | 0 |
| 1734370200 | 1997.07 | -16.19 | -0.80 | 2013.26 | 2013.42 | 1988.13 | 0 |
| 1734111000 | 2013.26 | -7.49 | -0.37 | 2020.75 | 2030.57 | 2009.37 | 0 |
| 1734024600 | 2020.75 | -14.04 | -0.69 | 2034.79 | 2039.17 | 2017.82 | 0 |
| 1733938200 | 2034.79 | -5.37 | -0.26 | 2040.16 | 2040.16 | 2014.1 | 0 |
| 1733851800 | 2040.16 | -43.77 | -2.10 | 2083.93 | 2085.62 | 2040.16 | 0 |
| 1733765400 | 2083.93 | -6.58 | -0.31 | 2090.51 | 2101.51 | 2083.91 | 0 |
| 1733506200 | 2090.51 | -4.25 | -0.20 | 2094.76 | 2100.23 | 2087 | 0 |
| 1733419800 | 2094.76 | 13.54 | 0.65 | 2081.2199 | 2098.42 | 2081.2199 | 0 |
| 1733333400 | 2081.2199 | 15.67 | 0.76 | 2065.55 | 2087.13 | 2065.55 | 0 |
| 1733247000 | 2065.55 | 5.62 | 0.27 | 2059.93 | 2078.61 | 2059.54 | 0 |
| 1733160600 | 2059.93 | 22.13 | 1.09 | 2037.8 | 2065.81 | 2026.08 | 0 |
| 1732901400 | 2037.8 | 8.16 | 0.40 | 2029.64 | 2040.74 | 2021.95 | 0 |
| 1732815000 | 2029.64 | 16.97 | 0.84 | 2012.67 | 2039.66 | 2012.67 | 0 |
| 1732728600 | 2012.67 | 3.1 | 0.15 | 2009.57 | 2016.39 | 1999.47 | 0 |
| 1732642200 | 2009.57 | -25.44 | -1.25 | 2035.01 | 2035.04 | 2006.61 | 0 |
| 1732555800 | 2035.01 | -10.39 | -0.51 | 2045.4 | 2055.39 | 2030.01 | 0 |
| 1732296600 | 2045.4 | 23.38 | 1.16 | 2022.02 | 2047.21 | 2012.36 | 0 |
| 1732210200 | 2022.02 | 1.57 | 0.08 | 2020.45 | 2024.58 | 2004.6 | 0 |
| 1732123800 | 2020.45 | 3.51 | 0.17 | 2016.94 | 2037.37 | 2016.94 | 0 |
| 1732037400 | 2016.94 | -10.9 | -0.54 | 2027.84 | 2036.5 | 1990.65 | 0 |
| 1731951000 | 2027.84 | 6.86 | 0.34 | 2020.98 | 2030.17 | 2009.39 | 0 |
| 1731691800 | 2020.98 | -5.11 | -0.25 | 2026.09 | 2033.34 | 2015.57 | 0 |
| 1731605400 | 2026.09 | 21.27 | 1.06 | 2004.82 | 2030.51 | 2002.66 | 0 |
| 1731519000 | 2004.82 | -13.41 | -0.66 | 2018.23 | 2018.31 | 1992.59 | 0 |
| 1731432600 | 2018.23 | -37.31 | -1.82 | 2055.54 | 2055.54 | 2016.6 | 0 |
| 1731346200 | 2055.54 | 5.99 | 0.29 | 2049.55 | 2066.67 | 2049.55 | 0 |
| 1731087000 | 2049.55 | -21.46 | -1.04 | 2071.01 | 2071.66 | 2045.44 | 0 |
| 1731000600 | 2071.01 | 37.24 | 1.83 | 2033.77 | 2085.79 | 2033.77 | 0 |
| 1730914200 | 2033.77 | -6.39 | -0.31 | 2040.16 | 2064.75 | 2012.43 | 0 |
| 1730827800 | 2040.16 | -1.87 | -0.09 | 2042.03 | 2042.03 | 2015.58 | 0 |
| 1730741400 | 2042.03 | -6.43 | -0.31 | 2048.46 | 2055.79 | 2036.67 | 0 |
| 1730482200 | 2048.46 | 14.78 | 0.73 | 2033.68 | 2051.96 | 2033.68 | 0 |
| 1730395800 | 2033.68 | -10.56 | -0.52 | 2044.24 | 2046.21 | 2025.47 | 0 |
| 1730309400 | 2044.24 | -26.93 | -1.30 | 2071.17 | 2071.17 | 2029.19 | 0 |
| 1730223000 | 2071.17 | -8.96 | -0.43 | 2080.13 | 2090.13 | 2069.17 | 0 |
| 1730136600 | 2080.13 | 12.04 | 0.58 | 2068.09 | 2086.15 | 2067.03 | 0 |
| 1729873800 | 2068.09 | 16.6 | 0.81 | 2051.4899 | 2071.96 | 2046.03 | 0 |
| 1729787400 | 2051.4899 | 7.51 | 0.37 | 2043.98 | 2061.79 | 2040.31 | 0 |
| 1729701000 | 2043.98 | -7.59 | -0.37 | 2051.57 | 2063.89 | 2036.83 | 0 |
| 1729614600 | 2051.57 | -5.75 | -0.28 | 2057.32 | 2065.93 | 2040.37 | 0 |
| 1729528200 | 2057.32 | -9.7 | -0.47 | 2067.02 | 2070.51 | 2054.19 | 0 |
| 1729269000 | 2067.02 | 24.52 | 1.20 | 2042.5 | 2072.32 | 2028.98 | 0 |
| 1729182600 | 2042.5 | -11.59 | -0.56 | 2054.09 | 2056.5 | 2038.72 | 0 |
| 1729096200 | 2054.09 | 7.51 | 0.37 | 2046.58 | 2054.13 | 2032.12 | 0 |
| 1729009800 | 2046.58 | 0.42 | 0.02 | 2046.16 | 2053.75 | 2041.5 | 0 |
| 1728923400 | 2046.16 | 15.92 | 0.78 | 2030.24 | 2050.41 | 2030.12 | 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
