Hot Features
プレミアム
FTSEurofirst 300 Utilities (E3X65)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 67.99 | 2.32418222901 | 2925.33 | 2998.37 | 2909.17 | 0 | 0 | IX |
| 4 | 18.19 | 0.611401854709 | 2975.13 | 3030.67 | 2847.95 | 0 | 0 | IX |
| 12 | -16.2 | -0.538291820623 | 3009.52 | 3120.88 | 2821.09 | 0 | 0 | IX |
| 26 | 444.34 | 17.4320708676 | 2548.98 | 3120.88 | 2524.77 | 0 | 0 | IX |
| 52 | 656.98 | 28.12005102 | 2336.34 | 3120.88 | 2235.29 | 0 | 0 | IX |
| 156 | 947.89 | 46.341844991 | 2045.43 | 3120.88 | 1748.11 | 0 | 0 | IX |
| 260 | 1007.89 | 50.764318057 | 1985.43 | 3120.88 | 1597.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 2944.9699 | 0.82 | 0.03 | 2944.2199 | 2961.91 | 2920.4899 | 0 |
| 1781022600 | 2944.15 | 8.59 | 0.29 | 2936.3 | 2957.88 | 2928.21 | 0 |
| 1780936200 | 2935.56 | -18.68 | -0.63 | 2953.63 | 2963.81 | 2931.85 | 0 |
| 1780677000 | 2954.2399 | 34.03 | 1.17 | 2920.23 | 2962.5 | 2920.23 | 0 |
| 1780590600 | 2920.21 | -5.47 | -0.19 | 2925.33 | 2941.38 | 2909.17 | 0 |
| 1780504200 | 2925.68 | 25.36 | 0.87 | 2900.71 | 2936.71 | 2898.77 | 0 |
| 1780417800 | 2900.32 | 4.06 | 0.14 | 2896.36 | 2922.73 | 2889.68 | 0 |
| 1780331400 | 2896.26 | -13.3 | -0.46 | 2909.48 | 2927.2399 | 2887.58 | 0 |
| 1780072200 | 2909.56 | -12.73 | -0.44 | 2922.4699 | 2934.02 | 2906.71 | 0 |
| 1779985800 | 2922.29 | -33.73 | -1.14 | 2956.18 | 2956.18 | 2912.78 | 0 |
| 1779899400 | 2956.02 | -56.32 | -1.87 | 3011.36 | 3011.36 | 2939.52 | 0 |
| 1779813000 | 3012.34 | 36.16 | 1.21 | 2995.26 | 3030.67 | 2995.26 | 0 |
| 1779467400 | 2976.18 | -7.66 | -0.26 | 2983.56 | 2993.04 | 2965.12 | 0 |
| 1779381000 | 2983.84 | 28.1 | 0.95 | 2955.64 | 2983.84 | 2945.4699 | 0 |
| 1779294600 | 2955.7399 | 15.09 | 0.51 | 2940.32 | 2965.21 | 2932.95 | 0 |
| 1779208200 | 2940.65 | 14.6 | 0.50 | 2926.41 | 2957.01 | 2923.32 | 0 |
| 1779121800 | 2926.05 | 54.98 | 1.91 | 2871.19 | 2926.05 | 2847.95 | 0 |
| 1778862600 | 2871.07 | -103.32 | -3.47 | 2970.7399 | 2970.7399 | 2867.23 | 0 |
| 1778776200 | 2974.39 | -0.7 | -0.02 | 2975.13 | 2995.53 | 2970.75 | 0 |
| 1778689800 | 2975.09 | 10.69 | 0.36 | 2965.46 | 3004.09 | 2954.7 | 0 |
| 1778603400 | 2964.4 | -34.34 | -1.15 | 2996.06 | 2996.06 | 2954.25 | 0 |
| 1778517000 | 2998.7399 | 31.87 | 1.07 | 2966.03 | 3003.03 | 2948.02 | 0 |
| 1778257800 | 2966.87 | -6.08 | -0.20 | 2972.59 | 2977.27 | 2951.7199 | 0 |
| 1778171400 | 2972.95 | -48.37 | -1.60 | 3021.66 | 3022.7 | 2964.4899 | 0 |
| 1778085000 | 3021.32 | 3.37 | 0.11 | 3017.53 | 3034.19 | 2979.42 | 0 |
| 1777998600 | 3017.95 | -50.9 | -1.66 | 3019.71 | 3038.86 | 2989.52 | 0 |
| 1777653000 | 3068.85 | -3.23 | -0.11 | 3072.7399 | 3073.9899 | 3066.8 | 0 |
| 1777566600 | 3072.08 | 51.87 | 1.72 | 3020.44 | 3078.98 | 3005.05 | 0 |
| 1777480200 | 3020.21 | -56.12 | -1.82 | 3076.6 | 3076.6 | 3006.28 | 0 |
| 1777393800 | 3076.33 | 26.11 | 0.86 | 3050.41 | 3080.94 | 3050.41 | 0 |
| 1777307400 | 3050.2199 | 6.05 | 0.20 | 3044.41 | 3066.02 | 3027.83 | 0 |
| 1777048200 | 3044.17 | -24.02 | -0.78 | 3067.77 | 3067.77 | 3038.23 | 0 |
| 1776961800 | 3068.19 | 26.84 | 0.88 | 3041.71 | 3069.88 | 3019.9699 | 0 |
| 1776875400 | 3041.35 | 34.38 | 1.14 | 3007.45 | 3056.59 | 3007.45 | 0 |
| 1776789000 | 3006.9699 | 2.46 | 0.08 | 3004.2199 | 3038.94 | 3004.2199 | 0 |
| 1776702600 | 3004.51 | 18.22 | 0.61 | 2985.9 | 3010.81 | 2985.9 | 0 |
| 1776443400 | 2986.29 | -40.62 | -1.34 | 3025.9699 | 3025.9699 | 2956.19 | 0 |
| 1776357000 | 3026.91 | -27 | -0.88 | 3053.88 | 3065.17 | 3024.46 | 0 |
| 1776270600 | 3053.91 | -16.98 | -0.55 | 3070.91 | 3078.66 | 3047.17 | 0 |
| 1776184200 | 3070.89 | 1.41 | 0.05 | 3068.65 | 3078.09 | 3048.38 | 0 |
| 1776097800 | 3069.48 | -36.23 | -1.17 | 3105.57 | 3106.9699 | 3063 | 0 |
| 1775838600 | 3105.71 | -7.7 | -0.25 | 3113.41 | 3120.88 | 3088.31 | 0 |
| 1775752200 | 3113.41 | 33.27 | 1.08 | 3079.27 | 3113.53 | 3079.27 | 0 |
| 1775665800 | 3080.14 | 12.99 | 0.42 | 3069.09 | 3114.17 | 3048.16 | 0 |
| 1775579400 | 3067.15 | -11.19 | -0.36 | 3078.71 | 3089.4899 | 3062.7199 | 0 |
| 1775147400 | 3078.34 | 46.94 | 1.55 | 3031.05 | 3078.34 | 3017.31 | 0 |
| 1775061000 | 3031.4 | 61.29 | 2.06 | 2971.16 | 3041.37 | 2971.16 | 0 |
| 1774974600 | 2970.11 | 2.02 | 0.07 | 2968.02 | 2996.14 | 2964.81 | 0 |
| 1774888200 | 2968.09 | 89.04 | 3.09 | 2878.37 | 2968.09 | 2878.37 | 0 |
| 1774632600 | 2879.05 | -21.38 | -0.74 | 2899.88 | 2916.09 | 2841.46 | 0 |
| 1774546200 | 2900.43 | -33.8 | -1.15 | 2934.13 | 2934.13 | 2882.14 | 0 |
| 1774459800 | 2934.23 | 44.69 | 1.55 | 2888.93 | 2938.7199 | 2888.93 | 0 |
| 1774373400 | 2889.54 | 35.37 | 1.24 | 2854.93 | 2894.12 | 2854.46 | 0 |
| 1774287000 | 2854.17 | -30.38 | -1.05 | 2884.84 | 2917.6 | 2821.09 | 0 |
| 1774027800 | 2884.55 | -81.53 | -2.75 | 2966.03 | 2996.54 | 2878.43 | 0 |
| 1773941400 | 2966.08 | -42.94 | -1.43 | 3009.52 | 3009.52 | 2956.7399 | 0 |
| 1773855000 | 3009.02 | -64.89 | -2.11 | 3074.15 | 3075.57 | 2995.05 | 0 |
| 1773768600 | 3073.91 | 49.02 | 1.62 | 3024.52 | 3082.4 | 3024.52 | 0 |
| 1773682200 | 3024.89 | -9.66 | -0.32 | 3035.84 | 3051.75 | 3012.88 | 0 |
| 1773423000 | 3034.55 | 36.96 | 1.23 | 2997.87 | 3063.96 | 2976.23 | 0 |
| 1773336600 | 2997.59 | 53.39 | 1.81 | 2944.64 | 3004.67 | 2934.48 | 0 |
| 1773250200 | 2944.2 | -24.6 | -0.83 | 2969.4899 | 2969.4899 | 2927.7 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
