Hot Features
プレミアム
FTSEurofirst 300 Eurozone Banks Index (EB3010)
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 | 2.68 | 1.53318077803 | 174.8 | 179.65 | 172.96 | 0 | 0 | IX |
| 4 | -1.88 | -1.04817127565 | 179.36 | 181.58 | 172.46 | 0 | 0 | IX |
| 12 | -0.99 | -0.554715078164 | 178.47 | 185.98 | 166.33 | 0 | 0 | IX |
| 26 | 4.94 | 2.86310420772 | 172.54 | 185.98 | 155.75 | 0 | 0 | IX |
| 52 | 27.33 | 18.2017982018 | 150.15 | 185.98 | 144.36 | 0 | 0 | IX |
| 156 | 48.73 | 37.8485436893 | 128.75 | 185.98 | 90.9 | 0 | 0 | IX |
| 260 | 3.51 | 2.01758923952 | 173.97 | 185.98 | 90.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 177.84 | -0.69 | -0.39 | 178.53 | 179.65 | 172.96 | 0 |
| 1735666200 | 178.53 | 0.9 | 0.51 | 177.63 | 178.62 | 177.52 | 0 |
| 1735579800 | 177.63 | 0.55 | 0.31 | 177.08 | 178.53 | 176.22 | 0 |
| 1735320600 | 177.08 | 2.28 | 1.30 | 174.8 | 177.09 | 174.8 | 0 |
| 1735061400 | 174.8 | 0.05 | 0.03 | 174.75 | 175.34 | 174.75 | 0 |
| 1734975000 | 174.75 | 0.02 | 0.01 | 174.73 | 175.12 | 173.78 | 0 |
| 1734715800 | 174.73 | -1.55 | -0.88 | 176.28 | 176.28 | 172.46 | 0 |
| 1734629400 | 176.28 | -2.24 | -1.25 | 178.52 | 178.52 | 175.31 | 0 |
| 1734543000 | 178.52 | 1.49 | 0.84 | 177.03 | 179.57 | 176.85 | 0 |
| 1734456600 | 177.03 | -3.38 | -1.87 | 180.41 | 180.41 | 176.85 | 0 |
| 1734370200 | 180.41 | 0.14 | 0.08 | 180.27 | 181.58 | 179.86 | 0 |
| 1734111000 | 180.27 | 0.76 | 0.42 | 179.51 | 180.99 | 179.51 | 0 |
| 1734024600 | 179.51 | 0.36 | 0.20 | 179.15 | 180.36 | 178.99 | 0 |
| 1733938200 | 179.15 | -0.53 | -0.29 | 179.68 | 180.32 | 178.52 | 0 |
| 1733851800 | 179.68 | 0.21 | 0.12 | 179.47 | 180.36 | 179.13 | 0 |
| 1733765400 | 179.47 | 0.61 | 0.34 | 178.86 | 180.26 | 178.86 | 0 |
| 1733506200 | 178.86 | -0.5 | -0.28 | 179.36 | 180.44 | 178.46 | 0 |
| 1733419800 | 179.36 | 5.56 | 3.20 | 173.8 | 179.36 | 173.8 | 0 |
| 1733333400 | 173.8 | 1.1 | 0.64 | 172.7 | 175 | 172.7 | 0 |
| 1733247000 | 172.7 | 1.86 | 1.09 | 170.84 | 174.11 | 170.84 | 0 |
| 1733160600 | 170.84 | 0.26 | 0.15 | 170.58 | 171.79 | 168.68 | 0 |
| 1732901400 | 170.58 | 1.01 | 0.60 | 169.57 | 171.02 | 168.56 | 0 |
| 1732815000 | 169.57 | 1.41 | 0.84 | 168.16 | 170.33 | 168.16 | 0 |
| 1732728600 | 168.16 | -1.17 | -0.69 | 169.33 | 169.33 | 166.33 | 0 |
| 1732642200 | 169.33 | -2.13 | -1.24 | 171.46 | 171.46 | 168.63 | 0 |
| 1732555800 | 171.46 | -1.02 | -0.59 | 172.48 | 173.26 | 170.41 | 0 |
| 1732296600 | 172.48 | -3.22 | -1.83 | 175.7 | 176.99 | 169.89 | 0 |
| 1732210200 | 175.7 | -0.08 | -0.05 | 175.78 | 176.23 | 173.49 | 0 |
| 1732123800 | 175.78 | -0.88 | -0.50 | 176.66 | 178.39 | 174.93 | 0 |
| 1732037400 | 176.66 | -2.95 | -1.64 | 179.61 | 179.91 | 173.5 | 0 |
| 1731951000 | 179.61 | 0.02 | 0.01 | 179.59 | 179.67 | 178.1 | 0 |
| 1731691800 | 179.59 | 1.31 | 0.73 | 178.28 | 180.3 | 177.28 | 0 |
| 1731605400 | 178.28 | 3.04 | 1.73 | 175.24 | 178.71 | 175.24 | 0 |
| 1731519000 | 175.24 | -0.41 | -0.23 | 175.65 | 177.15 | 173.8 | 0 |
| 1731432600 | 175.65 | -3.92 | -2.18 | 179.57 | 179.57 | 175.45 | 0 |
| 1731346200 | 179.57 | 2.7 | 1.53 | 176.87 | 179.88 | 176.87 | 0 |
| 1731087000 | 176.87 | -1.6 | -0.90 | 178.47 | 178.47 | 175.74 | 0 |
| 1731000600 | 178.47 | -0.59 | -0.33 | 179.06 | 180.98 | 178.47 | 0 |
| 1730914200 | 179.06 | -5.88 | -3.18 | 184.94 | 185.98 | 178.37 | 0 |
| 1730827800 | 184.94 | 0.61 | 0.33 | 184.33 | 185.14 | 183.65 | 0 |
| 1730741400 | 184.33 | 0.89 | 0.49 | 183.44 | 185.07 | 183.14 | 0 |
| 1730482200 | 183.44 | 3.64 | 2.02 | 179.8 | 183.9 | 179.8 | 0 |
| 1730395800 | 179.8 | 0.59 | 0.33 | 179.21 | 180.74 | 176.27 | 0 |
| 1730309400 | 179.21 | -1.27 | -0.70 | 180.48 | 180.48 | 177.39 | 0 |
| 1730223000 | 180.48 | -0.48 | -0.27 | 180.96 | 181.92 | 180.1 | 0 |
| 1730136600 | 180.96 | 1.67 | 0.93 | 179.29 | 181.07 | 178.58 | 0 |
| 1729873800 | 179.29 | 0.18 | 0.10 | 179.11 | 181.15 | 179.11 | 0 |
| 1729787400 | 179.11 | -1.24 | -0.69 | 180.35 | 181.43 | 179.11 | 0 |
| 1729701000 | 180.35 | -0.81 | -0.45 | 181.16 | 181.16 | 179.81 | 0 |
| 1729614600 | 181.16 | -0.03 | -0.02 | 181.19 | 181.36 | 179.05 | 0 |
| 1729528200 | 181.19 | -1.92 | -1.05 | 183.11 | 183.11 | 181.01 | 0 |
| 1729269000 | 183.11 | 1.33 | 0.73 | 181.78 | 184.13 | 180.61 | 0 |
| 1729182600 | 181.78 | 1.39 | 0.77 | 180.39 | 183.09 | 180.39 | 0 |
| 1729096200 | 180.39 | -0.61 | -0.34 | 181 | 181.33 | 178.7 | 0 |
| 1729009800 | 181 | 0.32 | 0.18 | 180.68 | 181.31 | 179.37 | 0 |
| 1728923400 | 180.68 | 1.18 | 0.66 | 179.5 | 180.68 | 179.02 | 0 |
| 1728664200 | 179.5 | 1.03 | 0.58 | 178.47 | 179.71 | 178.04 | 0 |
| 1728577800 | 178.47 | 0.42 | 0.24 | 178.05 | 179.27 | 177.68 | 0 |
| 1728491400 | 178.05 | -0.13 | -0.07 | 178.18 | 178.18 | 175.92 | 0 |
| 1728405000 | 178.18 | -1.05 | -0.59 | 179.23 | 179.23 | 177.14 | 0 |
| 1728318600 | 179.23 | 2.15 | 1.21 | 177.08 | 179.76 | 177.08 | 0 |
| 1728059400 | 177.08 | 3.05 | 1.75 | 174.03 | 178.26 | 174.03 | 0 |
| 1727973000 | 174.03 | -0.71 | -0.41 | 174.74 | 174.97 | 172.42 | 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
