Hot Features
プレミアム
FTSEurofirst 300 Gas Water and Multi utilities Index (E3X651020)
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 | -5.27 | -0.332504700493 | 1584.94 | 1610.55 | 1569.46 | 0 | 0 | IX |
| 4 | -75.61 | -4.56780725919 | 1655.28 | 1667.34 | 1569.46 | 0 | 0 | IX |
| 12 | -79.39 | -4.78523983461 | 1659.06 | 1726.52 | 1569.46 | 0 | 0 | IX |
| 26 | -117.94 | -6.94741430599 | 1697.61 | 1726.52 | 1448.23 | 0 | 0 | IX |
| 52 | -41.03 | -2.53162213858 | 1620.7 | 1751.32 | 1448.23 | 0 | 0 | IX |
| 156 | -1.75 | -0.110660039711 | 1581.42 | 1785.52 | 1270.18 | 0 | 0 | IX |
| 260 | 1465.02 | 1277.8194505 | 114.65 | 1785.52 | 114.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1593.04 | -6.11 | -0.38 | 1599.15 | 1609.54 | 1588.46 | 0 |
| 1732037400 | 1599.15 | 4.03 | 0.25 | 1595.1199 | 1610.55 | 1587.47 | 0 |
| 1731951000 | 1595.1199 | -2.24 | -0.14 | 1597.3599 | 1609.47 | 1584.56 | 0 |
| 1731691800 | 1597.3599 | 0.35 | 0.02 | 1597.01 | 1610.51 | 1590.1 | 0 |
| 1731605400 | 1597.01 | 12.07 | 0.76 | 1584.94 | 1597.99 | 1583.1199 | 0 |
| 1731519000 | 1584.94 | 0.6 | 0.04 | 1584.34 | 1606.54 | 1578.82 | 0 |
| 1731432600 | 1584.34 | -27.72 | -1.72 | 1612.06 | 1612.06 | 1581.14 | 0 |
| 1731346200 | 1612.06 | 23.89 | 1.50 | 1588.17 | 1617.82 | 1588.17 | 0 |
| 1731087000 | 1588.17 | -6.56 | -0.41 | 1594.73 | 1600.72 | 1586.22 | 0 |
| 1731000600 | 1594.73 | 1.63 | 0.10 | 1593.1 | 1612.35 | 1591.54 | 0 |
| 1730914200 | 1593.1 | -19.69 | -1.22 | 1612.79 | 1619.34 | 1576.3 | 0 |
| 1730827800 | 1612.79 | 6.86 | 0.43 | 1605.93 | 1620.33 | 1605.93 | 0 |
| 1730741400 | 1605.93 | -5.71 | -0.35 | 1611.64 | 1623.6099 | 1605.93 | 0 |
| 1730482200 | 1611.64 | 13.91 | 0.87 | 1597.73 | 1620.24 | 1594.2 | 0 |
| 1730395800 | 1597.73 | -22.93 | -1.41 | 1620.66 | 1620.66 | 1587.63 | 0 |
| 1730309400 | 1620.66 | -14.78 | -0.90 | 1635.44 | 1635.68 | 1617.15 | 0 |
| 1730223000 | 1635.44 | -14.22 | -0.86 | 1649.66 | 1658.69 | 1632.03 | 0 |
| 1730136600 | 1649.66 | 11.61 | 0.71 | 1638.05 | 1656.09 | 1638.05 | 0 |
| 1729873800 | 1638.05 | -13.22 | -0.80 | 1651.27 | 1651.27 | 1634.24 | 0 |
| 1729787400 | 1651.27 | -4.01 | -0.24 | 1655.28 | 1667.34 | 1649.92 | 0 |
| 1729701000 | 1655.28 | 3.75 | 0.23 | 1651.53 | 1663.57 | 1651.53 | 0 |
| 1729614600 | 1651.53 | -20.65 | -1.23 | 1672.18 | 1673.1199 | 1633.96 | 0 |
| 1729528200 | 1672.18 | -11.64 | -0.69 | 1683.82 | 1685.19 | 1665.76 | 0 |
| 1729269000 | 1683.82 | -0.85 | -0.05 | 1684.67 | 1686.76 | 1672.44 | 0 |
| 1729182600 | 1684.67 | -6.88 | -0.41 | 1691.55 | 1700.58 | 1682.49 | 0 |
| 1729096200 | 1691.55 | 9.33 | 0.55 | 1682.22 | 1695.31 | 1674.53 | 0 |
| 1729009800 | 1682.22 | 15.04 | 0.90 | 1667.18 | 1691.97 | 1667.18 | 0 |
| 1728923400 | 1667.18 | 14.45 | 0.87 | 1652.73 | 1667.47 | 1650.22 | 0 |
| 1728664200 | 1652.73 | 10.91 | 0.66 | 1641.82 | 1654.57 | 1637.94 | 0 |
| 1728577800 | 1641.82 | 7.67 | 0.47 | 1634.15 | 1645.14 | 1631.26 | 0 |
| 1728491400 | 1634.15 | -0.66 | -0.04 | 1634.81 | 1645.99 | 1630.8699 | 0 |
| 1728405000 | 1634.81 | 5.58 | 0.34 | 1629.23 | 1634.81 | 1624.18 | 0 |
| 1728318600 | 1629.23 | -12.59 | -0.77 | 1641.82 | 1646.77 | 1629.23 | 0 |
| 1728059400 | 1641.82 | -8.48 | -0.51 | 1650.3 | 1657.97 | 1627.83 | 0 |
| 1727973000 | 1650.3 | -26.23 | -1.56 | 1676.53 | 1676.53 | 1646.22 | 0 |
| 1727886600 | 1676.53 | -20.46 | -1.21 | 1696.99 | 1699.28 | 1670.77 | 0 |
| 1727800200 | 1696.99 | 9.68 | 0.57 | 1687.31 | 1699.68 | 1682.94 | 0 |
| 1727713800 | 1687.31 | -14.32 | -0.84 | 1701.63 | 1701.63 | 1675.91 | 0 |
| 1727454600 | 1701.63 | 3.61 | 0.21 | 1698.02 | 1707.7 | 1697.73 | 0 |
| 1727368200 | 1698.02 | 4.67 | 0.28 | 1693.35 | 1708.82 | 1689.79 | 0 |
| 1727281800 | 1693.35 | -8.33 | -0.49 | 1701.68 | 1701.68 | 1681.73 | 0 |
| 1727195400 | 1701.68 | 5.43 | 0.32 | 1696.25 | 1701.96 | 1678.76 | 0 |
| 1727109000 | 1696.25 | 15.93 | 0.95 | 1680.32 | 1697.31 | 1678.64 | 0 |
| 1726849800 | 1680.32 | 14.55 | 0.87 | 1665.77 | 1685.86 | 1665.77 | 0 |
| 1726763400 | 1665.77 | -37.39 | -2.20 | 1703.16 | 1709.38 | 1653.57 | 0 |
| 1726677000 | 1703.16 | -10.51 | -0.61 | 1713.67 | 1718.92 | 1701.03 | 0 |
| 1726590600 | 1713.67 | 7.37 | 0.43 | 1706.3 | 1726.52 | 1706.3 | 0 |
| 1726504200 | 1706.3 | 5.81 | 0.34 | 1700.49 | 1707.58 | 1698.58 | 0 |
| 1726245000 | 1700.49 | 11.66 | 0.69 | 1688.83 | 1704.8 | 1688.83 | 0 |
| 1726158600 | 1688.83 | -5.58 | -0.33 | 1694.41 | 1711.93 | 1686.68 | 0 |
| 1726072200 | 1694.41 | -5.33 | -0.31 | 1699.74 | 1706.67 | 1685.39 | 0 |
| 1725985800 | 1699.74 | 1.31 | 0.08 | 1698.43 | 1712.98 | 1697.19 | 0 |
| 1725899400 | 1698.43 | 14.15 | 0.84 | 1684.28 | 1702.01 | 1677.56 | 0 |
| 1725640200 | 1684.28 | -2.16 | -0.13 | 1686.44 | 1691.73 | 1677.04 | 0 |
| 1725553800 | 1686.44 | 24.9 | 1.50 | 1661.54 | 1696.16 | 1660.1 | 0 |
| 1725467400 | 1661.54 | 0.97 | 0.06 | 1660.57 | 1661.54 | 1645.23 | 0 |
| 1725381000 | 1660.57 | -5.06 | -0.30 | 1665.63 | 1670.89 | 1655.43 | 0 |
| 1725294600 | 1665.63 | -0.11 | -0.01 | 1665.74 | 1666.48 | 1657.7 | 0 |
| 1725035400 | 1665.74 | 10.18 | 0.61 | 1655.56 | 1673.7 | 1655.53 | 0 |
| 1724949000 | 1655.56 | -3.5 | -0.21 | 1659.06 | 1667.42 | 1653.46 | 0 |
| 1724862600 | 1659.06 | 12.77 | 0.78 | 1646.29 | 1659.18 | 1646.29 | 0 |
| 1724776200 | 1646.29 | 5.78 | 0.35 | 1643.54 | 1653.34 | 1643.54 | 0 |
| 1724430600 | 1640.51 | 15.19 | 0.93 | 1625.32 | 1640.8699 | 1625.21 | 0 |
| 1724344200 | 1625.32 | 7.09 | 0.44 | 1618.23 | 1630.83 | 1616.64 | 0 |
| 1724257800 | 1618.23 | -0.61 | -0.04 | 1618.84 | 1622.26 | 1611.38 | 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
