
FTSEurofirst 300 Energy Index (E3X60)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -49.6 | -3.19847298709 | 1550.74 | 1566.52 | 1499.48 | 0 | 0 | IX |
4 | 51.86 | 3.57832854935 | 1449.28 | 1566.52 | 1446.44 | 0 | 0 | IX |
12 | 74.98 | 5.25747461715 | 1426.16 | 1566.52 | 1351.85 | 0 | 0 | IX |
26 | -24.32 | -1.59427320284 | 1525.46 | 1566.52 | 1351.85 | 0 | 0 | IX |
52 | 28.01 | 1.90139363125 | 1473.13 | 1693.83 | 1351.85 | 0 | 0 | IX |
156 | 246.1 | 19.608936767 | 1255.04 | 1693.83 | 1206.22 | 0 | 0 | IX |
260 | 1379.59 | 1134.99794323 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 1514.91 | -7.75 | -0.51 | 1520.2 | 1523.76 | 1506.6 | 0 |
1740159000 | 1522.66 | -19.08 | -1.24 | 1542.08 | 1542.08 | 1521.28 | 0 |
1740072600 | 1541.74 | -6.32 | -0.41 | 1547.9 | 1549.38 | 1536.5 | 0 |
1739986200 | 1548.06 | -4.36 | -0.28 | 1553.69 | 1566.52 | 1546.65 | 0 |
1739899800 | 1552.42 | 3.29 | 0.21 | 1550.74 | 1558.52 | 1546.54 | 0 |
1739813400 | 1549.13 | 2.19 | 0.14 | 1547.5 | 1554.45 | 1543.45 | 0 |
1739554200 | 1546.94 | 7.38 | 0.48 | 1539.8699 | 1554.55 | 1534.9 | 0 |
1739467800 | 1539.56 | -12.84 | -0.83 | 1553.08 | 1553.08 | 1526.98 | 0 |
1739381400 | 1552.4 | 4.47 | 0.29 | 1548.4 | 1554.38 | 1533.67 | 0 |
1739295000 | 1547.93 | 14.33 | 0.93 | 1531.32 | 1550.53 | 1531.32 | 0 |
1739208600 | 1533.6 | 18.41 | 1.22 | 1516.68 | 1542.94 | 1516.68 | 0 |
1738949400 | 1515.19 | 6.8 | 0.45 | 1508.59 | 1520.55 | 1507.96 | 0 |
1738863000 | 1508.39 | 4.93 | 0.33 | 1503.6099 | 1530.47 | 1503.6099 | 0 |
1738776600 | 1503.46 | 7.33 | 0.49 | 1495.96 | 1511.77 | 1495.96 | 0 |
1738690200 | 1496.13 | 13.65 | 0.92 | 1483.03 | 1498.38 | 1466.75 | 0 |
1738603800 | 1482.48 | -15.21 | -1.02 | 1501.78 | 1501.78 | 1472.23 | 0 |
1738344600 | 1497.69 | 6.51 | 0.44 | 1491.27 | 1507.13 | 1489.44 | 0 |
1738258200 | 1491.18 | 26.7 | 1.82 | 1465.41 | 1495.06 | 1465.41 | 0 |
1738171800 | 1464.48 | 8.84 | 0.61 | 1457.25 | 1469.71 | 1446.44 | 0 |
1738085400 | 1455.64 | 8.73 | 0.60 | 1449.28 | 1472.29 | 1449.2 | 0 |
1737999000 | 1446.91 | -31.38 | -2.12 | 1479.14 | 1479.14 | 1446.77 | 0 |
1737739800 | 1478.29 | -15.64 | -1.05 | 1493.13 | 1493.98 | 1475 | 0 |
1737653400 | 1493.93 | 5.19 | 0.35 | 1489.3 | 1502.3699 | 1481.57 | 0 |
1737567000 | 1488.74 | 1.83 | 0.12 | 1487.25 | 1502.91 | 1482.27 | 0 |
1737480600 | 1486.91 | -9.58 | -0.64 | 1496.66 | 1496.66 | 1481.83 | 0 |
1737394200 | 1496.49 | -11.23 | -0.74 | 1507.5 | 1509.21 | 1495.01 | 0 |
1737135000 | 1507.72 | 12.29 | 0.82 | 1492.67 | 1514.99 | 1492.67 | 0 |
1737048600 | 1495.43 | 3.4 | 0.23 | 1490.01 | 1504.4 | 1490.01 | 0 |
1736962200 | 1492.03 | 15.88 | 1.08 | 1477.48 | 1494.55 | 1477.48 | 0 |
1736875800 | 1476.15 | -10.23 | -0.69 | 1485.81 | 1485.81 | 1469.59 | 0 |
1736789400 | 1486.38 | 17.62 | 1.20 | 1483.1 | 1488.53 | 1473.1099 | 0 |
1736530200 | 1468.76 | -3.18 | -0.22 | 1471.94 | 1496.83 | 1466.4 | 0 |
1736443800 | 1471.94 | 10.66 | 0.73 | 1461.28 | 1476.14 | 1456.75 | 0 |
1736357400 | 1461.28 | -21.36 | -1.44 | 1482.64 | 1483.98 | 1449.6099 | 0 |
1736271000 | 1482.64 | 15.09 | 1.03 | 1467.55 | 1484.67 | 1462.47 | 0 |
1736184600 | 1467.55 | 13.8 | 0.95 | 1453.75 | 1469.53 | 1451.3599 | 0 |
1735925400 | 1453.75 | 16.95 | 1.18 | 1436.8 | 1457.31 | 1436.8 | 0 |
1735839000 | 1436.8 | 26.75 | 1.90 | 1410.05 | 1438.54 | 1409.3599 | 0 |
1735666200 | 1410.05 | 16.92 | 1.21 | 1393.13 | 1410.46 | 1393.13 | 0 |
1735579800 | 1393.13 | 1.99 | 0.14 | 1391.14 | 1395.56 | 1383.78 | 0 |
1735320600 | 1391.14 | 11.88 | 0.86 | 1379.26 | 1393.06 | 1376.51 | 0 |
1735061400 | 1379.26 | 6.7 | 0.49 | 1372.56 | 1382.76 | 1372.56 | 0 |
1734975000 | 1372.56 | 5.71 | 0.42 | 1366.85 | 1372.56 | 1364.67 | 0 |
1734715800 | 1366.85 | -5.21 | -0.38 | 1372.06 | 1372.06 | 1351.85 | 0 |
1734629400 | 1372.06 | -11.87 | -0.86 | 1383.93 | 1384.84 | 1371.3699 | 0 |
1734543000 | 1383.93 | 7.79 | 0.57 | 1376.14 | 1392.1 | 1375.17 | 0 |
1734456600 | 1376.14 | -18.65 | -1.34 | 1394.79 | 1395.89 | 1369.28 | 0 |
1734370200 | 1394.79 | -16.11 | -1.14 | 1410.9 | 1410.91 | 1394.18 | 0 |
1734111000 | 1410.9 | -9.13 | -0.64 | 1420.03 | 1425.03 | 1407.8 | 0 |
1734024600 | 1420.03 | -4.52 | -0.32 | 1424.55 | 1438.92 | 1417.55 | 0 |
1733938200 | 1424.55 | -10.27 | -0.72 | 1434.82 | 1435.33 | 1418.53 | 0 |
1733851800 | 1434.82 | -7.56 | -0.52 | 1442.38 | 1442.38 | 1432.08 | 0 |
1733765400 | 1442.38 | 30.63 | 2.17 | 1411.75 | 1450.27 | 1411.75 | 0 |
1733506200 | 1411.75 | -8.55 | -0.60 | 1420.3 | 1430.8699 | 1406.18 | 0 |
1733419800 | 1420.3 | -7.79 | -0.55 | 1428.09 | 1432.38 | 1419.08 | 0 |
1733333400 | 1428.09 | -11.08 | -0.77 | 1439.17 | 1449.09 | 1427.82 | 0 |
1733247000 | 1439.17 | 13.01 | 0.91 | 1426.16 | 1446.71 | 1426.16 | 0 |
1733160600 | 1426.16 | -9.04 | -0.63 | 1435.2 | 1438.48 | 1421.71 | 0 |
1732901400 | 1435.2 | 6.75 | 0.47 | 1428.45 | 1436.18 | 1423.19 | 0 |
1732815000 | 1428.45 | 5.93 | 0.42 | 1422.52 | 1428.45 | 1420.39 | 0 |
1732728600 | 1422.52 | -5.92 | -0.41 | 1428.44 | 1429.04 | 1415.79 | 0 |
1732642200 | 1428.44 | -16.01 | -1.11 | 1444.45 | 1445.09 | 1428.3599 | 0 |
1732555800 | 1444.45 | -18.03 | -1.23 | 1462.48 | 1471.65 | 1444.45 | 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