Hot Features
プレミアム
FTSEurofirst 300 Gas Water and Multi Utilities (E3X651020)
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 | 70.94 | 3.0934668283 | 2293.22 | 2398.56 | 2284.5 | 0 | 0 | IX |
| 4 | 67.47 | 2.93770600299 | 2296.69 | 2398.56 | 2264.27 | 0 | 0 | IX |
| 12 | -65.83 | -2.70906464636 | 2429.99 | 2447.72 | 2244.07 | 0 | 0 | IX |
| 26 | 257.88 | 12.2433864443 | 2106.28 | 2479.88 | 2064.9 | 0 | 0 | IX |
| 52 | 540.14 | 29.6126138968 | 1824.02 | 2479.88 | 1703.85 | 0 | 0 | IX |
| 156 | 733.06 | 44.9426767212 | 1631.1 | 2479.88 | 1448.23 | 0 | 0 | IX |
| 260 | 913.66 | 62.9893140296 | 1450.5 | 2479.88 | 1270.18 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 2364.4699 | -9.93 | -0.42 | 2374.35 | 2389.08 | 2353.86 | 0 |
| 1783441800 | 2374.4 | 8.46 | 0.36 | 2366.42 | 2384.08 | 2358.69 | 0 |
| 1783355400 | 2365.94 | -26.32 | -1.10 | 2392.23 | 2394.94 | 2360.9899 | 0 |
| 1783096200 | 2392.26 | 48.19 | 2.06 | 2343.06 | 2398.56 | 2343.06 | 0 |
| 1783009800 | 2344.07 | 52.25 | 2.28 | 2293.2199 | 2344.14 | 2284.5 | 0 |
| 1782923400 | 2291.82 | -55.22 | -2.35 | 2347.28 | 2347.28 | 2287.19 | 0 |
| 1782837000 | 2347.04 | 3.93 | 0.17 | 2344.09 | 2363.18 | 2337.2 | 0 |
| 1782750600 | 2343.11 | 21.26 | 0.92 | 2322.11 | 2346.86 | 2316.86 | 0 |
| 1782491400 | 2321.85 | -9.51 | -0.41 | 2330.94 | 2342.23 | 2321.35 | 0 |
| 1782405000 | 2331.36 | 37.26 | 1.62 | 2294.69 | 2348.56 | 2290.73 | 0 |
| 1782318600 | 2294.1 | -16.33 | -0.71 | 2311.01 | 2312.37 | 2275.57 | 0 |
| 1782232200 | 2310.43 | -2.78 | -0.12 | 2313.09 | 2320.96 | 2275.26 | 0 |
| 1782145800 | 2313.21 | 12.89 | 0.56 | 2299.87 | 2314.9699 | 2289.7 | 0 |
| 1781886600 | 2300.32 | 13.03 | 0.57 | 2287.06 | 2302.75 | 2264.27 | 0 |
| 1781800200 | 2287.29 | -24.02 | -1.04 | 2311.26 | 2316.69 | 2276.44 | 0 |
| 1781713800 | 2311.31 | -1.85 | -0.08 | 2312.33 | 2312.33 | 2279.92 | 0 |
| 1781627400 | 2313.16 | -7.33 | -0.32 | 2319.85 | 2335.12 | 2301.2199 | 0 |
| 1781541000 | 2320.4899 | -18.37 | -0.79 | 2338.27 | 2338.32 | 2305.13 | 0 |
| 1781281800 | 2338.86 | 4.82 | 0.21 | 2334.81 | 2343.64 | 2312.37 | 0 |
| 1781195400 | 2334.04 | 36.65 | 1.60 | 2296.69 | 2348.13 | 2293.08 | 0 |
| 1781109000 | 2297.39 | 5.36 | 0.23 | 2292.12 | 2311.37 | 2282.76 | 0 |
| 1781022600 | 2292.03 | -4.96 | -0.22 | 2297.88 | 2306.32 | 2284.76 | 0 |
| 1780936200 | 2296.9899 | -17.31 | -0.75 | 2313.54 | 2321.26 | 2289.41 | 0 |
| 1780677000 | 2314.3 | 27.61 | 1.21 | 2286.71 | 2320.46 | 2286.71 | 0 |
| 1780590600 | 2286.69 | -19.53 | -0.85 | 2305.77 | 2309.88 | 2283.66 | 0 |
| 1780504200 | 2306.2199 | 36.81 | 1.62 | 2269.89 | 2316.67 | 2269.89 | 0 |
| 1780417800 | 2269.41 | -3.13 | -0.14 | 2272.65 | 2293.31 | 2266.93 | 0 |
| 1780331400 | 2272.54 | -4.82 | -0.21 | 2277.2399 | 2297.53 | 2265.91 | 0 |
| 1780072200 | 2277.36 | -11.1 | -0.49 | 2288.68 | 2296.45 | 2277.05 | 0 |
| 1779985800 | 2288.46 | -46.86 | -2.01 | 2335.52 | 2335.75 | 2287.32 | 0 |
| 1779899400 | 2335.32 | -51.57 | -2.16 | 2385.65 | 2385.65 | 2324.56 | 0 |
| 1779813000 | 2386.89 | 24.74 | 1.05 | 2375.93 | 2401.09 | 2375.84 | 0 |
| 1779467400 | 2362.15 | -0.2 | -0.01 | 2362 | 2376.93 | 2342.14 | 0 |
| 1779381000 | 2362.35 | 19.77 | 0.84 | 2342.44 | 2364.21 | 2334.01 | 0 |
| 1779294600 | 2342.58 | 11.52 | 0.49 | 2330.63 | 2351.02 | 2325.66 | 0 |
| 1779208200 | 2331.06 | 23.16 | 1.00 | 2308.34 | 2346.12 | 2308.34 | 0 |
| 1779121800 | 2307.9 | 51.19 | 2.27 | 2256.85 | 2307.9 | 2244.07 | 0 |
| 1778862600 | 2256.71 | -105.02 | -4.45 | 2357.14 | 2357.14 | 2253.96 | 0 |
| 1778776200 | 2361.73 | -1.25 | -0.05 | 2363.01 | 2386.79 | 2358.2 | 0 |
| 1778689800 | 2362.98 | 13.22 | 0.56 | 2351.05 | 2389.7399 | 2347.17 | 0 |
| 1778603400 | 2349.76 | -22.89 | -0.96 | 2369.3 | 2369.3 | 2342.02 | 0 |
| 1778517000 | 2372.65 | 15.22 | 0.65 | 2356.38 | 2375.69 | 2339.58 | 0 |
| 1778257800 | 2357.43 | 2.87 | 0.12 | 2354.11 | 2357.54 | 2331.9899 | 0 |
| 1778171400 | 2354.56 | -42.12 | -1.76 | 2397.1 | 2397.1 | 2347.07 | 0 |
| 1778085000 | 2396.68 | -3.08 | -0.13 | 2399.2399 | 2415.69 | 2364.86 | 0 |
| 1777998600 | 2399.76 | -40.76 | -1.67 | 2403.96 | 2421.8 | 2383.56 | 0 |
| 1777653000 | 2440.52 | -2.36 | -0.10 | 2443.68 | 2446.2 | 2436.88 | 0 |
| 1777566600 | 2442.88 | 47.27 | 1.97 | 2395.89 | 2445.73 | 2380.93 | 0 |
| 1777480200 | 2395.61 | -44.74 | -1.83 | 2440.62 | 2440.62 | 2382.84 | 0 |
| 1777393800 | 2440.35 | 19.17 | 0.79 | 2421.41 | 2447.7199 | 2421.41 | 0 |
| 1777307400 | 2421.18 | 7.08 | 0.29 | 2414.37 | 2432.5 | 2399.7 | 0 |
| 1777048200 | 2414.1 | -25.14 | -1.03 | 2438.7199 | 2438.7199 | 2410.4899 | 0 |
| 1776961800 | 2439.2399 | 24.68 | 1.02 | 2414.9899 | 2439.2399 | 2394.44 | 0 |
| 1776875400 | 2414.56 | 40.34 | 1.70 | 2374.8 | 2425.59 | 2374.8 | 0 |
| 1776789000 | 2374.2199 | -9.52 | -0.40 | 2383.37 | 2405.85 | 2374.2199 | 0 |
| 1776702600 | 2383.7399 | 15.75 | 0.67 | 2367.4899 | 2392.8 | 2367.4899 | 0 |
| 1776443400 | 2367.9899 | -36.05 | -1.50 | 2402.89 | 2402.89 | 2341.42 | 0 |
| 1776357000 | 2404.04 | -25.99 | -1.07 | 2429.9899 | 2445.26 | 2400.94 | 0 |
| 1776270600 | 2430.03 | -9.24 | -0.38 | 2439.29 | 2446.25 | 2422.98 | 0 |
| 1776184200 | 2439.27 | 1.5 | 0.06 | 2436.75 | 2447.33 | 2423.51 | 0 |
| 1776097800 | 2437.77 | -29.61 | -1.20 | 2467.2 | 2469.12 | 2432.65 | 0 |
| 1775838600 | 2467.38 | -4.93 | -0.20 | 2472.28 | 2479.88 | 2451.09 | 0 |
| 1775752200 | 2472.31 | 27.57 | 1.13 | 2443.66 | 2476.5 | 2443.66 | 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。
