Hot Features
プレミアム
FTSEurofirst 300 Consumer Products and Services Index (E4020)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.36 | 1.04654624074 | 1276.58 | 1291.68 | 1260.84 | 0 | 0 | IX |
| 4 | 94.38 | 7.89420857172 | 1195.56 | 1310.82 | 1190.24 | 0 | 0 | IX |
| 12 | 0.94 | 0.0729247478666 | 1289 | 1315.01 | 1152.56 | 0 | 0 | IX |
| 26 | -81.05 | -5.91178637335 | 1370.99 | 1383.57 | 1152.56 | 0 | 0 | IX |
| 52 | -26.15 | -1.98694618149 | 1316.09 | 1516.86 | 1152.56 | 0 | 0 | IX |
| 156 | -128.98 | -9.0900121219 | 1418.92 | 1516.86 | 1002.12 | 0 | 0 | IX |
| 260 | 1149.1 | 815.890372053 | 140.84 | 1516.86 | 140.84 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1289.94 | 10.03 | 0.78 | 1279.91 | 1291.68 | 1276.07 | 0 |
| 1735061400 | 1279.91 | 1.17 | 0.09 | 1278.74 | 1282.78 | 1278.74 | 0 |
| 1734975000 | 1278.74 | 1.36 | 0.11 | 1277.38 | 1281.8 | 1270.44 | 0 |
| 1734715800 | 1277.38 | 0.8 | 0.06 | 1276.58 | 1282.07 | 1260.84 | 0 |
| 1734629400 | 1276.58 | -14.72 | -1.14 | 1291.3 | 1291.78 | 1268.8599 | 0 |
| 1734543000 | 1291.3 | -1.13 | -0.09 | 1292.43 | 1294.91 | 1286.41 | 0 |
| 1734456600 | 1292.43 | 8.91 | 0.69 | 1283.52 | 1298 | 1274.73 | 0 |
| 1734370200 | 1283.52 | -6.66 | -0.52 | 1290.18 | 1290.3599 | 1278.69 | 0 |
| 1734111000 | 1290.18 | -8.62 | -0.66 | 1298.8 | 1301.46 | 1285.49 | 0 |
| 1734024600 | 1298.8 | 5.61 | 0.43 | 1293.19 | 1306.44 | 1287.85 | 0 |
| 1733938200 | 1293.19 | 8.03 | 0.62 | 1285.16 | 1298.63 | 1272.76 | 0 |
| 1733851800 | 1285.16 | -16.6 | -1.28 | 1301.76 | 1301.97 | 1282.6 | 0 |
| 1733765400 | 1301.76 | 21.09 | 1.65 | 1280.67 | 1310.82 | 1280.5 | 0 |
| 1733506200 | 1280.67 | 32.47 | 2.60 | 1248.2 | 1288.81 | 1248.2 | 0 |
| 1733419800 | 1248.2 | -0.33 | -0.03 | 1248.53 | 1255.27 | 1241.31 | 0 |
| 1733333400 | 1248.53 | 9.56 | 0.77 | 1238.97 | 1253.33 | 1238.97 | 0 |
| 1733247000 | 1238.97 | 7.15 | 0.58 | 1231.82 | 1251.42 | 1231.6 | 0 |
| 1733160600 | 1231.82 | 27.14 | 2.25 | 1204.68 | 1232.48 | 1197.01 | 0 |
| 1732901400 | 1204.68 | 9.12 | 0.76 | 1195.56 | 1205.1199 | 1190.24 | 0 |
| 1732815000 | 1195.56 | -6.13 | -0.51 | 1201.69 | 1206.1099 | 1194.33 | 0 |
| 1732728600 | 1201.69 | -4.66 | -0.39 | 1206.35 | 1208.1099 | 1193.44 | 0 |
| 1732642200 | 1206.35 | 4.49 | 0.37 | 1201.8599 | 1222.57 | 1182.41 | 0 |
| 1732555800 | 1201.8599 | 19.9 | 1.68 | 1181.96 | 1207.42 | 1181.77 | 0 |
| 1732296600 | 1181.96 | 15.91 | 1.36 | 1166.05 | 1186.6199 | 1162.31 | 0 |
| 1732210200 | 1166.05 | -1.35 | -0.12 | 1167.4 | 1167.4 | 1152.56 | 0 |
| 1732123800 | 1167.4 | -3.88 | -0.33 | 1171.28 | 1182.05 | 1167.26 | 0 |
| 1732037400 | 1171.28 | -14.88 | -1.25 | 1186.16 | 1191.1199 | 1159.07 | 0 |
| 1731951000 | 1186.16 | -0.02 | -0.00 | 1186.18 | 1189.94 | 1177.8 | 0 |
| 1731691800 | 1186.18 | -2.96 | -0.25 | 1189.14 | 1194.58 | 1180.39 | 0 |
| 1731605400 | 1189.14 | 17.83 | 1.52 | 1171.31 | 1192.01 | 1161.79 | 0 |
| 1731519000 | 1171.31 | 4.17 | 0.36 | 1167.14 | 1174.03 | 1162.32 | 0 |
| 1731432600 | 1167.14 | -37.75 | -3.13 | 1204.89 | 1204.89 | 1160.31 | 0 |
| 1731346200 | 1204.89 | 6.42 | 0.54 | 1198.47 | 1216.69 | 1198.47 | 0 |
| 1731087000 | 1198.47 | -40.63 | -3.28 | 1239.1 | 1239.48 | 1196.56 | 0 |
| 1731000600 | 1239.1 | 26.13 | 2.15 | 1212.97 | 1245.17 | 1208.76 | 0 |
| 1730914200 | 1212.97 | -4.59 | -0.38 | 1217.56 | 1249.78 | 1208.78 | 0 |
| 1730827800 | 1217.56 | -0.48 | -0.04 | 1218.04 | 1222.9 | 1210.01 | 0 |
| 1730741400 | 1218.04 | -5.8 | -0.47 | 1223.84 | 1234.91 | 1216.41 | 0 |
| 1730482200 | 1223.84 | 7.64 | 0.63 | 1216.2 | 1228.09 | 1214.05 | 0 |
| 1730395800 | 1216.2 | -14.25 | -1.16 | 1230.45 | 1230.7 | 1206.71 | 0 |
| 1730309400 | 1230.45 | -21.73 | -1.74 | 1252.18 | 1252.18 | 1219.24 | 0 |
| 1730223000 | 1252.18 | -0.82 | -0.07 | 1253 | 1269.2 | 1250.74 | 0 |
| 1730136600 | 1253 | 8.89 | 0.71 | 1244.1099 | 1263.29 | 1244.1099 | 0 |
| 1729873800 | 1244.1099 | -0.73 | -0.06 | 1244.84 | 1247.04 | 1235.98 | 0 |
| 1729787400 | 1244.84 | 14.75 | 1.20 | 1230.09 | 1254.04 | 1230 | 0 |
| 1729701000 | 1230.09 | -8.25 | -0.67 | 1238.34 | 1238.34 | 1221.75 | 0 |
| 1729614600 | 1238.34 | 2.52 | 0.20 | 1235.82 | 1243.83 | 1229.24 | 0 |
| 1729528200 | 1235.82 | -19.55 | -1.56 | 1255.3699 | 1258.6099 | 1234.45 | 0 |
| 1729269000 | 1255.3699 | 13.27 | 1.07 | 1242.1 | 1266.3699 | 1242.1 | 0 |
| 1729182600 | 1242.1 | 10.32 | 0.84 | 1231.78 | 1249.08 | 1228.22 | 0 |
| 1729096200 | 1231.78 | -25.83 | -2.05 | 1257.6099 | 1257.6099 | 1208.43 | 0 |
| 1729009800 | 1257.6099 | -20.84 | -1.63 | 1278.45 | 1279.48 | 1255.45 | 0 |
| 1728923400 | 1278.45 | -11.86 | -0.92 | 1290.31 | 1290.51 | 1265.73 | 0 |
| 1728664200 | 1290.31 | 2.81 | 0.22 | 1287.5 | 1291.16 | 1276.88 | 0 |
| 1728577800 | 1287.5 | -1.34 | -0.10 | 1288.84 | 1291.26 | 1281.63 | 0 |
| 1728491400 | 1288.84 | 4.84 | 0.38 | 1284 | 1293.74 | 1277.88 | 0 |
| 1728405000 | 1284 | -27.55 | -2.10 | 1311.55 | 1311.89 | 1267.57 | 0 |
| 1728318600 | 1311.55 | 19.39 | 1.50 | 1292.16 | 1315.01 | 1292.16 | 0 |
| 1728059400 | 1292.16 | 3.16 | 0.25 | 1289 | 1298.9 | 1283.47 | 0 |
| 1727973000 | 1289 | -15.29 | -1.17 | 1304.29 | 1304.29 | 1283.03 | 0 |
| 1727886600 | 1304.29 | 8.11 | 0.63 | 1296.18 | 1319.8699 | 1296.18 | 0 |
| 1727800200 | 1296.18 | -32.95 | -2.48 | 1329.13 | 1329.13 | 1293.04 | 0 |
| 1727713800 | 1329.13 | -17.86 | -1.33 | 1346.99 | 1353.76 | 1328.81 | 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
