Hot Features
プレミアム
FTSE Euro 100 Index (EB1X)
FTSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3.59 | -0.229674744735 | 1563.08 | 1591.09 | 1545.31 | 0 | 0 | IX |
| 4 | -62.77 | -3.86929345481 | 1622.26 | 1643.6 | 1545.31 | 0 | 0 | IX |
| 12 | -58.73 | -3.62929638739 | 1618.22 | 1669.36 | 1545.31 | 0 | 0 | IX |
| 26 | -115.49 | -6.89500770158 | 1674.98 | 1677.44 | 1476.89 | 0 | 0 | IX |
| 52 | 108.64 | 7.48802426164 | 1450.85 | 1684.77 | 1446.43 | 0 | 0 | IX |
| 156 | 54.54 | 3.6240406658 | 1504.95 | 1684.77 | 1107.73 | 0 | 0 | IX |
| 260 | 312.72 | 25.0824129551 | 1246.77 | 1684.77 | 784.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1558.7 | -6.07 | -0.39 | 1564.77 | 1575.91 | 1555.02 | 0 |
| 1732037400 | 1564.77 | -11.85 | -0.75 | 1576.6199 | 1580.55 | 1545.31 | 0 |
| 1731951000 | 1576.6199 | -1.62 | -0.10 | 1578.24 | 1580.31 | 1566.04 | 0 |
| 1731691800 | 1578.24 | -12.08 | -0.76 | 1590.32 | 1590.32 | 1576.01 | 0 |
| 1731605400 | 1590.32 | 27.24 | 1.74 | 1563.08 | 1591.09 | 1563.08 | 0 |
| 1731519000 | 1563.08 | -2.5 | -0.16 | 1565.58 | 1570.08 | 1550.85 | 0 |
| 1731432600 | 1565.58 | -33.06 | -2.07 | 1598.64 | 1598.64 | 1564.56 | 0 |
| 1731346200 | 1598.64 | 16.32 | 1.03 | 1582.32 | 1605.29 | 1582.32 | 0 |
| 1731087000 | 1582.32 | -13.85 | -0.87 | 1596.17 | 1599.25 | 1578.15 | 0 |
| 1731000600 | 1596.17 | 14.71 | 0.93 | 1581.46 | 1601.94 | 1581.46 | 0 |
| 1730914200 | 1581.46 | -21.53 | -1.34 | 1602.99 | 1626.85 | 1577.53 | 0 |
| 1730827800 | 1602.99 | 5.58 | 0.35 | 1597.41 | 1604.08 | 1593.41 | 0 |
| 1730741400 | 1597.41 | -8.55 | -0.53 | 1605.96 | 1610.56 | 1597.41 | 0 |
| 1730482200 | 1605.96 | 15.77 | 0.99 | 1590.19 | 1609.76 | 1590.19 | 0 |
| 1730395800 | 1590.19 | -16.36 | -1.02 | 1606.55 | 1606.55 | 1582.33 | 0 |
| 1730309400 | 1606.55 | -20.8 | -1.28 | 1627.35 | 1627.35 | 1600.66 | 0 |
| 1730223000 | 1627.35 | -6.92 | -0.42 | 1634.27 | 1643.6 | 1627 | 0 |
| 1730136600 | 1634.27 | 8.77 | 0.54 | 1625.5 | 1638.08 | 1622.95 | 0 |
| 1729873800 | 1625.5 | 1.58 | 0.10 | 1623.92 | 1628.71 | 1617.64 | 0 |
| 1729787400 | 1623.92 | 1.66 | 0.10 | 1622.26 | 1635.92 | 1622.26 | 0 |
| 1729701000 | 1622.26 | -4.8 | -0.30 | 1627.06 | 1630.28 | 1617.6 | 0 |
| 1729614600 | 1627.06 | -1.58 | -0.10 | 1628.64 | 1635.07 | 1618.14 | 0 |
| 1729528200 | 1628.64 | -15.07 | -0.92 | 1643.71 | 1644.99 | 1628.01 | 0 |
| 1729269000 | 1643.71 | 11.87 | 0.73 | 1631.84 | 1643.71 | 1630.2 | 0 |
| 1729182600 | 1631.84 | 11.91 | 0.74 | 1619.93 | 1639.8 | 1619.93 | 0 |
| 1729096200 | 1619.93 | -9.42 | -0.58 | 1629.35 | 1629.35 | 1615.71 | 0 |
| 1729009800 | 1629.35 | -26.41 | -1.60 | 1655.76 | 1660.57 | 1629.35 | 0 |
| 1728923400 | 1655.76 | 12.35 | 0.75 | 1643.41 | 1656.42 | 1642.76 | 0 |
| 1728664200 | 1643.41 | 10.28 | 0.63 | 1633.13 | 1643.84 | 1628.48 | 0 |
| 1728577800 | 1633.13 | -4.12 | -0.25 | 1637.25 | 1637.66 | 1626.88 | 0 |
| 1728491400 | 1637.25 | 10.57 | 0.65 | 1626.68 | 1637.8599 | 1621.8599 | 0 |
| 1728405000 | 1626.68 | -5.61 | -0.34 | 1632.29 | 1632.29 | 1615.03 | 0 |
| 1728318600 | 1632.29 | 2.78 | 0.17 | 1629.51 | 1635.04 | 1621.26 | 0 |
| 1728059400 | 1629.51 | 9.09 | 0.56 | 1620.42 | 1635.88 | 1616.72 | 0 |
| 1727973000 | 1620.42 | -14.57 | -0.89 | 1634.99 | 1634.99 | 1616.3 | 0 |
| 1727886600 | 1634.99 | 1.64 | 0.10 | 1633.35 | 1640.68 | 1624.8599 | 0 |
| 1727800200 | 1633.35 | -13.99 | -0.85 | 1647.34 | 1652.73 | 1626.91 | 0 |
| 1727713800 | 1647.34 | -20.75 | -1.24 | 1668.09 | 1668.09 | 1647.34 | 0 |
| 1727454600 | 1668.09 | 12.47 | 0.75 | 1655.6199 | 1669.3599 | 1655.06 | 0 |
| 1727368200 | 1655.6199 | 34.23 | 2.11 | 1621.39 | 1657.66 | 1621.39 | 0 |
| 1727281800 | 1621.39 | -5.51 | -0.34 | 1626.9 | 1626.9 | 1617.04 | 0 |
| 1727195400 | 1626.9 | 14.83 | 0.92 | 1612.07 | 1630.99 | 1612.07 | 0 |
| 1727109000 | 1612.07 | 4.91 | 0.31 | 1607.16 | 1614.51 | 1601.63 | 0 |
| 1726849800 | 1607.16 | -22.99 | -1.41 | 1630.15 | 1630.15 | 1606.33 | 0 |
| 1726763400 | 1630.15 | 30.41 | 1.90 | 1599.74 | 1630.15 | 1599.74 | 0 |
| 1726677000 | 1599.74 | -8.07 | -0.50 | 1607.81 | 1608.8 | 1598.48 | 0 |
| 1726590600 | 1607.81 | 10.07 | 0.63 | 1597.74 | 1614.56 | 1597.74 | 0 |
| 1726504200 | 1597.74 | -4.9 | -0.31 | 1602.64 | 1604.84 | 1594.6199 | 0 |
| 1726245000 | 1602.64 | 10.87 | 0.68 | 1591.77 | 1606.01 | 1591.77 | 0 |
| 1726158600 | 1591.77 | 15.25 | 0.97 | 1576.52 | 1599.3699 | 1576.52 | 0 |
| 1726072200 | 1576.52 | 4.52 | 0.29 | 1572 | 1586.77 | 1567.77 | 0 |
| 1725985800 | 1572 | -9.88 | -0.62 | 1581.88 | 1590.5 | 1568.96 | 0 |
| 1725899400 | 1581.88 | 13.37 | 0.85 | 1568.51 | 1587.25 | 1568.51 | 0 |
| 1725640200 | 1568.51 | -22.73 | -1.43 | 1591.24 | 1596.04 | 1566.59 | 0 |
| 1725553800 | 1591.24 | -7.35 | -0.46 | 1598.59 | 1600.8599 | 1590.43 | 0 |
| 1725467400 | 1598.59 | -19.76 | -1.22 | 1618.35 | 1618.35 | 1594.74 | 0 |
| 1725381000 | 1618.35 | -19.01 | -1.16 | 1637.3599 | 1641.8 | 1616.26 | 0 |
| 1725294600 | 1637.3599 | 3.74 | 0.23 | 1633.6199 | 1637.65 | 1622.99 | 0 |
| 1725035400 | 1633.6199 | -1.52 | -0.09 | 1635.14 | 1640.25 | 1632.58 | 0 |
| 1724949000 | 1635.14 | 16.92 | 1.05 | 1618.22 | 1635.14 | 1618.22 | 0 |
| 1724862600 | 1618.22 | 4.67 | 0.29 | 1613.55 | 1624.48 | 1613.55 | 0 |
| 1724776200 | 1613.55 | -1.77 | -0.11 | 1612.18 | 1618.51 | 1611.43 | 0 |
| 1724430600 | 1615.32 | 8.16 | 0.51 | 1607.16 | 1618.06 | 1607.16 | 0 |
| 1724344200 | 1607.16 | 0.45 | 0.03 | 1606.71 | 1615.43 | 1606.71 | 0 |
| 1724257800 | 1606.71 | 9.05 | 0.57 | 1597.66 | 1608.1099 | 1597.23 | 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
