Hot Features
プレミアム
FTSEurofirst 300 Industrial Goods and Services Index (E5020)
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 | -4.59 | -0.331851209196 | 1383.15 | 1402.12 | 1351.05 | 0 | 0 | IX |
| 4 | -14.51 | -1.04158441428 | 1393.07 | 1428.62 | 1351.05 | 0 | 0 | IX |
| 12 | 29.66 | 2.19882867522 | 1348.9 | 1428.62 | 1288.3 | 0 | 0 | IX |
| 26 | 9.2 | 0.671846702109 | 1369.36 | 1428.62 | 1211.45 | 0 | 0 | IX |
| 52 | 276.7 | 25.1120832048 | 1101.86 | 1428.62 | 1101.86 | 0 | 0 | IX |
| 156 | 139.62 | 11.2693108625 | 1238.94 | 1428.62 | 848.53 | 0 | 0 | IX |
| 260 | 1223.88 | 791.233514352 | 154.68 | 1428.62 | 154.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1365.66 | -4.42 | -0.32 | 1370.08 | 1382.3699 | 1363.56 | 0 |
| 1732037400 | 1370.08 | -8.19 | -0.59 | 1378.27 | 1381.18 | 1351.05 | 0 |
| 1731951000 | 1378.27 | -1.99 | -0.14 | 1380.26 | 1383.5 | 1369.81 | 0 |
| 1731691800 | 1380.26 | -12.53 | -0.90 | 1392.79 | 1392.79 | 1378.89 | 0 |
| 1731605400 | 1392.79 | 9.64 | 0.70 | 1383.15 | 1402.1199 | 1383.15 | 0 |
| 1731519000 | 1383.15 | -2.27 | -0.16 | 1385.42 | 1386.81 | 1371.2 | 0 |
| 1731432600 | 1385.42 | -39.68 | -2.78 | 1425.1 | 1425.1 | 1385.42 | 0 |
| 1731346200 | 1425.1 | 25.07 | 1.79 | 1400.03 | 1428.29 | 1400.03 | 0 |
| 1731087000 | 1400.03 | -12.75 | -0.90 | 1412.78 | 1419.47 | 1396.95 | 0 |
| 1731000600 | 1412.78 | 15.73 | 1.13 | 1397.05 | 1417.48 | 1387.8699 | 0 |
| 1730914200 | 1397.05 | 6.46 | 0.46 | 1390.59 | 1428.6199 | 1390.59 | 0 |
| 1730827800 | 1390.59 | 17.9 | 1.30 | 1372.69 | 1391.46 | 1366.13 | 0 |
| 1730741400 | 1372.69 | -8.03 | -0.58 | 1380.72 | 1384.18 | 1370.43 | 0 |
| 1730482200 | 1380.72 | 14.38 | 1.05 | 1366.34 | 1383.93 | 1366.14 | 0 |
| 1730395800 | 1366.34 | -16.28 | -1.18 | 1382.6199 | 1382.74 | 1361.84 | 0 |
| 1730309400 | 1382.6199 | -10.98 | -0.79 | 1393.6 | 1393.6 | 1372.65 | 0 |
| 1730223000 | 1393.6 | -9.15 | -0.65 | 1402.75 | 1408.21 | 1390.5 | 0 |
| 1730136600 | 1402.75 | 9.82 | 0.70 | 1392.93 | 1405.6099 | 1390.89 | 0 |
| 1729873800 | 1392.93 | 2.86 | 0.21 | 1390.07 | 1396.97 | 1384.9 | 0 |
| 1729787400 | 1390.07 | -3 | -0.22 | 1393.07 | 1398.22 | 1390.07 | 0 |
| 1729701000 | 1393.07 | -6.16 | -0.44 | 1399.23 | 1400.52 | 1388.89 | 0 |
| 1729614600 | 1399.23 | -2.79 | -0.20 | 1402.02 | 1403.47 | 1389.28 | 0 |
| 1729528200 | 1402.02 | -8.47 | -0.60 | 1410.49 | 1412.35 | 1397.97 | 0 |
| 1729269000 | 1410.49 | 0.72 | 0.05 | 1409.77 | 1411.8 | 1402.63 | 0 |
| 1729182600 | 1409.77 | 21.29 | 1.53 | 1388.48 | 1415.97 | 1388.24 | 0 |
| 1729096200 | 1388.48 | -0.89 | -0.06 | 1389.3699 | 1393.23 | 1379.53 | 0 |
| 1729009800 | 1389.3699 | -10.41 | -0.74 | 1399.78 | 1409.77 | 1386.68 | 0 |
| 1728923400 | 1399.78 | 12.45 | 0.90 | 1387.33 | 1399.78 | 1386.67 | 0 |
| 1728664200 | 1387.33 | 13.23 | 0.96 | 1374.1 | 1389.06 | 1368.99 | 0 |
| 1728577800 | 1374.1 | -16.64 | -1.20 | 1390.74 | 1391.46 | 1367.6 | 0 |
| 1728491400 | 1390.74 | 13.59 | 0.99 | 1377.15 | 1392.13 | 1375.07 | 0 |
| 1728405000 | 1377.15 | -1.9 | -0.14 | 1379.05 | 1381.35 | 1365.78 | 0 |
| 1728318600 | 1379.05 | -1.26 | -0.09 | 1380.31 | 1387.82 | 1369.58 | 0 |
| 1728059400 | 1380.31 | 6.62 | 0.48 | 1373.69 | 1387.69 | 1369.32 | 0 |
| 1727973000 | 1373.69 | -12.02 | -0.87 | 1385.71 | 1385.71 | 1369.2 | 0 |
| 1727886600 | 1385.71 | 3.7 | 0.27 | 1382.01 | 1390.52 | 1376.03 | 0 |
| 1727800200 | 1382.01 | -5.31 | -0.38 | 1387.32 | 1399.09 | 1376.57 | 0 |
| 1727713800 | 1387.32 | -12.83 | -0.92 | 1400.15 | 1400.15 | 1382.6099 | 0 |
| 1727454600 | 1400.15 | 0.01 | 0.00 | 1400.14 | 1404.01 | 1392 | 0 |
| 1727368200 | 1400.14 | 22.69 | 1.65 | 1377.45 | 1404.04 | 1377.34 | 0 |
| 1727281800 | 1377.45 | 7.45 | 0.54 | 1370 | 1379.08 | 1362.1 | 0 |
| 1727195400 | 1370 | 9.24 | 0.68 | 1360.76 | 1376.31 | 1359.34 | 0 |
| 1727109000 | 1360.76 | 10.19 | 0.75 | 1350.57 | 1361.76 | 1345.56 | 0 |
| 1726849800 | 1350.57 | -19.99 | -1.46 | 1370.56 | 1370.56 | 1347.88 | 0 |
| 1726763400 | 1370.56 | 34.61 | 2.59 | 1335.95 | 1371.81 | 1335.95 | 0 |
| 1726677000 | 1335.95 | -4.22 | -0.31 | 1340.17 | 1341.24 | 1332.02 | 0 |
| 1726590600 | 1340.17 | 11.02 | 0.83 | 1329.15 | 1348.4 | 1329.15 | 0 |
| 1726504200 | 1329.15 | -5.23 | -0.39 | 1334.38 | 1335.3 | 1326.96 | 0 |
| 1726245000 | 1334.38 | 9.86 | 0.74 | 1324.52 | 1335.95 | 1324.52 | 0 |
| 1726158600 | 1324.52 | 24.76 | 1.90 | 1299.76 | 1327.04 | 1299.69 | 0 |
| 1726072200 | 1299.76 | -4.24 | -0.33 | 1304 | 1311.65 | 1290.19 | 0 |
| 1725985800 | 1304 | -0.49 | -0.04 | 1304.49 | 1312.95 | 1298.74 | 0 |
| 1725899400 | 1304.49 | 15.23 | 1.18 | 1289.26 | 1311.41 | 1288.48 | 0 |
| 1725640200 | 1289.26 | -18.34 | -1.40 | 1307.6 | 1318.81 | 1288.3 | 0 |
| 1725553800 | 1307.6 | -15.33 | -1.16 | 1322.93 | 1322.93 | 1305.53 | 0 |
| 1725467400 | 1322.93 | -13.72 | -1.03 | 1336.65 | 1336.8699 | 1315.22 | 0 |
| 1725381000 | 1336.65 | -14.57 | -1.08 | 1351.22 | 1359.74 | 1332.55 | 0 |
| 1725294600 | 1351.22 | -9 | -0.66 | 1360.22 | 1360.22 | 1345.95 | 0 |
| 1725035400 | 1360.22 | -2.41 | -0.18 | 1362.63 | 1366.19 | 1360.22 | 0 |
| 1724949000 | 1362.63 | 13.73 | 1.02 | 1348.9 | 1362.93 | 1348.9 | 0 |
| 1724862600 | 1348.9 | 8.69 | 0.65 | 1340.21 | 1355.77 | 1340.21 | 0 |
| 1724776200 | 1340.21 | -2.39 | -0.18 | 1341.43 | 1344.45 | 1336.15 | 0 |
| 1724430600 | 1342.6 | 7.86 | 0.59 | 1334.74 | 1344.74 | 1334.54 | 0 |
| 1724344200 | 1334.74 | 4.08 | 0.31 | 1330.66 | 1339.81 | 1330.66 | 0 |
| 1724257800 | 1330.66 | 5.38 | 0.41 | 1325.28 | 1330.98 | 1325.28 | 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
