Hot Features
プレミアム
FTSEurofirst 300 Basic Materials Index (E3X55)
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 | -20.53 | -0.724960097179 | 2831.88 | 2870.84 | 2798.3 | 0 | 0 | IX |
| 4 | 78.29 | 2.86455474816 | 2733.06 | 2870.84 | 2696.06 | 0 | 0 | IX |
| 12 | -74.25 | -2.57312170779 | 2885.6 | 2938.46 | 2677.99 | 0 | 0 | IX |
| 26 | -106.95 | -3.66480485214 | 2918.3 | 3104.73 | 2677.99 | 0 | 0 | IX |
| 52 | -69.71 | -2.41959556552 | 2881.06 | 3181.98 | 2677.99 | 0 | 0 | IX |
| 156 | -346.48 | -10.9720915945 | 3157.83 | 3418.83 | 2512.41 | 0 | 0 | IX |
| 260 | 2666.15 | 1836.19146006 | 145.2 | 3418.83 | 145.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2820.17 | -7.92 | -0.28 | 2831.58 | 2842.17 | 2820.17 | 0 |
| 1737999000 | 2828.09 | -13.02 | -0.46 | 2843.34 | 2843.34 | 2807.65 | 0 |
| 1737739800 | 2841.11 | 22.58 | 0.80 | 2817 | 2870.84 | 2817 | 0 |
| 1737653400 | 2818.53 | -4.18 | -0.15 | 2824.07 | 2824.07 | 2802.98 | 0 |
| 1737567000 | 2822.71 | -8.52 | -0.30 | 2831.88 | 2840.51 | 2812.14 | 0 |
| 1737480600 | 2831.23 | -21.1 | -0.74 | 2853.3 | 2853.3 | 2825.83 | 0 |
| 1737394200 | 2852.33 | 29.76 | 1.05 | 2822.32 | 2859.44 | 2815.05 | 0 |
| 1737135000 | 2822.57 | 46.79 | 1.69 | 2772.36 | 2833.28 | 2772.36 | 0 |
| 1737048600 | 2775.78 | 10.65 | 0.39 | 2762.41 | 2792.83 | 2762.41 | 0 |
| 1736962200 | 2765.13 | 29.42 | 1.08 | 2738.13 | 2775.65 | 2734.69 | 0 |
| 1736875800 | 2735.71 | -3.88 | -0.14 | 2738.58 | 2780.4899 | 2730.9899 | 0 |
| 1736789400 | 2739.59 | 18.43 | 0.68 | 2726.7199 | 2747.19 | 2718.13 | 0 |
| 1736530200 | 2721.16 | -25.57 | -0.93 | 2746.73 | 2760.75 | 2719.32 | 0 |
| 1736443800 | 2746.73 | 24.02 | 0.88 | 2722.71 | 2760.06 | 2710.4899 | 0 |
| 1736357400 | 2722.71 | -13.61 | -0.50 | 2736.32 | 2739.67 | 2699.18 | 0 |
| 1736271000 | 2736.32 | -3.71 | -0.14 | 2740.03 | 2756.14 | 2716.77 | 0 |
| 1736184600 | 2740.03 | 27.16 | 1.00 | 2712.87 | 2754.48 | 2696.06 | 0 |
| 1735925400 | 2712.87 | -31.93 | -1.16 | 2744.8 | 2747.64 | 2708.89 | 0 |
| 1735839000 | 2744.8 | 11.74 | 0.43 | 2733.06 | 2757.79 | 2722.15 | 0 |
| 1735666200 | 2733.06 | 24.4 | 0.90 | 2708.66 | 2733.87 | 2708.26 | 0 |
| 1735579800 | 2708.66 | -14.61 | -0.54 | 2723.27 | 2723.27 | 2702.15 | 0 |
| 1735320600 | 2723.27 | 11.19 | 0.41 | 2712.08 | 2724.98 | 2697.26 | 0 |
| 1735061400 | 2712.08 | 9.29 | 0.34 | 2702.79 | 2716.17 | 2702.79 | 0 |
| 1734975000 | 2702.79 | -2.48 | -0.09 | 2705.27 | 2707.7399 | 2691.62 | 0 |
| 1734715800 | 2705.27 | -6.24 | -0.23 | 2711.51 | 2711.51 | 2677.9899 | 0 |
| 1734629400 | 2711.51 | -49.04 | -1.78 | 2760.55 | 2762.27 | 2709.01 | 0 |
| 1734543000 | 2760.55 | -22.03 | -0.79 | 2782.58 | 2782.58 | 2757.2199 | 0 |
| 1734456600 | 2782.58 | -12.49 | -0.45 | 2795.07 | 2795.84 | 2767.16 | 0 |
| 1734370200 | 2795.07 | -14.24 | -0.51 | 2809.31 | 2812.84 | 2789.01 | 0 |
| 1734111000 | 2809.31 | -43.73 | -1.53 | 2853.04 | 2853.04 | 2806.26 | 0 |
| 1734024600 | 2853.04 | -25.38 | -0.88 | 2878.42 | 2894.8 | 2847.55 | 0 |
| 1733938200 | 2878.42 | 6.67 | 0.23 | 2871.75 | 2879.71 | 2850.82 | 0 |
| 1733851800 | 2871.75 | -13.69 | -0.47 | 2885.44 | 2885.44 | 2855.91 | 0 |
| 1733765400 | 2885.44 | 52.2 | 1.84 | 2833.2399 | 2900.57 | 2833.2399 | 0 |
| 1733506200 | 2833.2399 | -1.27 | -0.04 | 2834.51 | 2842.92 | 2824.64 | 0 |
| 1733419800 | 2834.51 | -0.81 | -0.03 | 2835.32 | 2844.59 | 2828.61 | 0 |
| 1733333400 | 2835.32 | -3.1 | -0.11 | 2838.42 | 2847.93 | 2822.81 | 0 |
| 1733247000 | 2838.42 | 15.69 | 0.56 | 2822.73 | 2852.76 | 2822.35 | 0 |
| 1733160600 | 2822.73 | 28.42 | 1.02 | 2794.31 | 2831.43 | 2790.39 | 0 |
| 1732901400 | 2794.31 | 31.61 | 1.14 | 2762.7 | 2794.31 | 2762.7 | 0 |
| 1732815000 | 2762.7 | -0.83 | -0.03 | 2763.53 | 2773.5 | 2748.82 | 0 |
| 1732728600 | 2763.53 | -6.52 | -0.24 | 2770.05 | 2780.84 | 2750.7199 | 0 |
| 1732642200 | 2770.05 | -43.53 | -1.55 | 2813.58 | 2815.13 | 2763.61 | 0 |
| 1732555800 | 2813.58 | 11.37 | 0.41 | 2802.21 | 2830 | 2801.65 | 0 |
| 1732296600 | 2802.21 | 18.35 | 0.66 | 2783.86 | 2810.57 | 2773.95 | 0 |
| 1732210200 | 2783.86 | 5.48 | 0.20 | 2778.38 | 2785.31 | 2763.92 | 0 |
| 1732123800 | 2778.38 | 3.72 | 0.13 | 2774.66 | 2794.39 | 2774.66 | 0 |
| 1732037400 | 2774.66 | -5.25 | -0.19 | 2779.91 | 2804.11 | 2752.05 | 0 |
| 1731951000 | 2779.91 | 8.66 | 0.31 | 2771.25 | 2787.61 | 2760.27 | 0 |
| 1731691800 | 2771.25 | 14.2 | 0.52 | 2757.05 | 2787.4699 | 2736.39 | 0 |
| 1731605400 | 2757.05 | 13.3 | 0.48 | 2743.75 | 2764.08 | 2725.57 | 0 |
| 1731519000 | 2743.75 | -0.16 | -0.01 | 2743.91 | 2771.16 | 2730.28 | 0 |
| 1731432600 | 2743.91 | -90.19 | -3.18 | 2834.1 | 2834.1 | 2736.19 | 0 |
| 1731346200 | 2834.1 | 1.03 | 0.04 | 2833.07 | 2860.75 | 2830.46 | 0 |
| 1731087000 | 2833.07 | -81.12 | -2.78 | 2914.19 | 2914.93 | 2828.53 | 0 |
| 1731000600 | 2914.19 | 59.45 | 2.08 | 2854.7399 | 2927.86 | 2854.7399 | 0 |
| 1730914200 | 2854.7399 | -30.86 | -1.07 | 2885.6 | 2938.46 | 2844.23 | 0 |
| 1730827800 | 2885.6 | 2.97 | 0.10 | 2882.63 | 2895.41 | 2875.89 | 0 |
| 1730741400 | 2882.63 | -14.74 | -0.51 | 2897.37 | 2904.2199 | 2882.63 | 0 |
| 1730482200 | 2897.37 | 28.27 | 0.99 | 2869.1 | 2903.71 | 2869.1 | 0 |
| 1730395800 | 2869.1 | -28.2 | -0.97 | 2897.3 | 2897.3 | 2856.52 | 0 |
| 1730309400 | 2897.3 | -48.64 | -1.65 | 2945.94 | 2945.94 | 2895.29 | 0 |
| 1730223000 | 2945.94 | -4.54 | -0.15 | 2950.48 | 2976.69 | 2939.4899 | 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
