Hot Features
プレミアム
FTSEurofirst 300 Eurozone Financial Services Index (EB3020)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 22.37 | 1.74004355943 | 1285.6 | 1314.21 | 1279.39 | 0 | 0 | IX |
| 4 | 19.79 | 1.53627598628 | 1288.18 | 1314.21 | 1259.47 | 0 | 0 | IX |
| 12 | 14.08 | 1.08819142276 | 1293.89 | 1314.21 | 1218.82 | 0 | 0 | IX |
| 26 | 117.8 | 9.89774570019 | 1190.17 | 1314.21 | 1093.99 | 0 | 0 | IX |
| 52 | 187.08 | 16.6903085941 | 1120.89 | 1314.21 | 1093.99 | 0 | 0 | IX |
| 156 | 187.34 | 16.7173821868 | 1120.63 | 1314.21 | 934.79 | 0 | 0 | IX |
| 260 | 1193.75 | 1045.13220102 | 114.22 | 1314.21 | 114.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1296.09 | 12.11 | 0.94 | 1283.98 | 1298.59 | 1283.98 | 0 |
| 1736789400 | 1283.98 | -4.79 | -0.37 | 1285.16 | 1285.69 | 1279.39 | 0 |
| 1736530200 | 1288.77 | -14.3 | -1.10 | 1303.07 | 1307.01 | 1288.77 | 0 |
| 1736443800 | 1303.07 | 8.38 | 0.65 | 1294.69 | 1305.42 | 1293.22 | 0 |
| 1736357400 | 1294.69 | 9.09 | 0.71 | 1285.6 | 1297.27 | 1283.33 | 0 |
| 1736271000 | 1285.6 | 8.5 | 0.67 | 1277.1 | 1285.6 | 1272.01 | 0 |
| 1736184600 | 1277.1 | 4.68 | 0.37 | 1272.42 | 1281.45 | 1271.75 | 0 |
| 1735925400 | 1272.42 | -10.16 | -0.79 | 1282.58 | 1286.39 | 1270.73 | 0 |
| 1735839000 | 1282.58 | 4.35 | 0.34 | 1278.23 | 1282.58 | 1268.8599 | 0 |
| 1735666200 | 1278.23 | 5.55 | 0.44 | 1272.68 | 1278.23 | 1271.58 | 0 |
| 1735579800 | 1272.68 | -5.12 | -0.40 | 1277.8 | 1280.3 | 1271.05 | 0 |
| 1735320600 | 1277.8 | 11.55 | 0.91 | 1266.25 | 1277.8 | 1263.3699 | 0 |
| 1735061400 | 1266.25 | 1.71 | 0.14 | 1264.54 | 1267.98 | 1264.54 | 0 |
| 1734975000 | 1264.54 | -9.92 | -0.78 | 1274.46 | 1274.46 | 1264.54 | 0 |
| 1734715800 | 1274.46 | -2.45 | -0.19 | 1276.91 | 1276.91 | 1259.47 | 0 |
| 1734629400 | 1276.91 | -9.38 | -0.73 | 1286.29 | 1286.29 | 1270.59 | 0 |
| 1734543000 | 1286.29 | -1.89 | -0.15 | 1288.18 | 1290.8699 | 1284.89 | 0 |
| 1734456600 | 1288.18 | 0.01 | 0.00 | 1288.17 | 1292.14 | 1283.95 | 0 |
| 1734370200 | 1288.17 | -0.56 | -0.04 | 1288.73 | 1290.48 | 1285.07 | 0 |
| 1734111000 | 1288.73 | -0.39 | -0.03 | 1289.1199 | 1293.27 | 1285.3699 | 0 |
| 1734024600 | 1289.1199 | -0.98 | -0.08 | 1290.1 | 1294.8599 | 1287.8 | 0 |
| 1733938200 | 1290.1 | 5.33 | 0.41 | 1284.77 | 1291.97 | 1282.26 | 0 |
| 1733851800 | 1284.77 | 2.12 | 0.17 | 1282.65 | 1287.24 | 1281.6 | 0 |
| 1733765400 | 1282.65 | -7.5 | -0.58 | 1290.15 | 1295.51 | 1280.98 | 0 |
| 1733506200 | 1290.15 | -2.02 | -0.16 | 1292.17 | 1294.04 | 1286.32 | 0 |
| 1733419800 | 1292.17 | 16.72 | 1.31 | 1275.45 | 1296.08 | 1275.39 | 0 |
| 1733333400 | 1275.45 | 6.11 | 0.48 | 1269.34 | 1280.1099 | 1269.1099 | 0 |
| 1733247000 | 1269.34 | -2.62 | -0.21 | 1271.96 | 1273.35 | 1261.1099 | 0 |
| 1733160600 | 1271.96 | -1.82 | -0.14 | 1273.78 | 1279.32 | 1262.2 | 0 |
| 1732901400 | 1273.78 | 4.47 | 0.35 | 1269.31 | 1275.42 | 1264.23 | 0 |
| 1732815000 | 1269.31 | 4.47 | 0.35 | 1264.84 | 1271.47 | 1264.84 | 0 |
| 1732728600 | 1264.84 | 11.29 | 0.90 | 1253.55 | 1265.91 | 1253.55 | 0 |
| 1732642200 | 1253.55 | -10.7 | -0.85 | 1264.25 | 1264.25 | 1252.76 | 0 |
| 1732555800 | 1264.25 | 1.18 | 0.09 | 1263.07 | 1270.91 | 1262.03 | 0 |
| 1732296600 | 1263.07 | 10.18 | 0.81 | 1252.89 | 1263.15 | 1244.34 | 0 |
| 1732210200 | 1252.89 | 7.18 | 0.58 | 1245.71 | 1254.22 | 1240.59 | 0 |
| 1732123800 | 1245.71 | -1.86 | -0.15 | 1247.57 | 1256.59 | 1244.31 | 0 |
| 1732037400 | 1247.57 | -7.8 | -0.62 | 1255.3699 | 1258.99 | 1233.33 | 0 |
| 1731951000 | 1255.3699 | 10.92 | 0.88 | 1244.45 | 1255.3699 | 1240.71 | 0 |
| 1731691800 | 1244.45 | -2.97 | -0.24 | 1247.42 | 1249.15 | 1238.25 | 0 |
| 1731605400 | 1247.42 | 16.89 | 1.37 | 1230.53 | 1247.42 | 1230.53 | 0 |
| 1731519000 | 1230.53 | -2 | -0.16 | 1232.53 | 1237.8 | 1218.82 | 0 |
| 1731432600 | 1232.53 | -41.51 | -3.26 | 1274.04 | 1274.04 | 1230.43 | 0 |
| 1731346200 | 1274.04 | 14.87 | 1.18 | 1259.17 | 1276.8699 | 1259.17 | 0 |
| 1731087000 | 1259.17 | -2.43 | -0.19 | 1261.6 | 1266.35 | 1252.6 | 0 |
| 1731000600 | 1261.6 | -0.28 | -0.02 | 1261.88 | 1270.93 | 1261.35 | 0 |
| 1730914200 | 1261.88 | -14.44 | -1.13 | 1276.32 | 1295.13 | 1258.6 | 0 |
| 1730827800 | 1276.32 | 0.2 | 0.02 | 1276.1199 | 1281.28 | 1272.53 | 0 |
| 1730741400 | 1276.1199 | -5.07 | -0.40 | 1281.19 | 1284.27 | 1274.26 | 0 |
| 1730482200 | 1281.19 | 13.25 | 1.05 | 1267.94 | 1284.44 | 1266.94 | 0 |
| 1730395800 | 1267.94 | -6.86 | -0.54 | 1274.8 | 1274.8 | 1260.45 | 0 |
| 1730309400 | 1274.8 | -18.12 | -1.40 | 1292.92 | 1292.92 | 1272.83 | 0 |
| 1730223000 | 1292.92 | -6.1 | -0.47 | 1299.02 | 1307.83 | 1292.78 | 0 |
| 1730136600 | 1299.02 | 11.22 | 0.87 | 1287.8 | 1300.46 | 1282.22 | 0 |
| 1729873800 | 1287.8 | 0.05 | 0.00 | 1287.75 | 1291.3599 | 1281.17 | 0 |
| 1729787400 | 1287.75 | 9.9 | 0.77 | 1277.85 | 1296.29 | 1277.85 | 0 |
| 1729701000 | 1277.85 | -16.04 | -1.24 | 1293.89 | 1293.99 | 1274.1099 | 0 |
| 1729614600 | 1293.89 | -2.31 | -0.18 | 1296.2 | 1296.38 | 1284.71 | 0 |
| 1729528200 | 1296.2 | -8.27 | -0.63 | 1304.47 | 1305.51 | 1295 | 0 |
| 1729269000 | 1304.47 | 2.92 | 0.22 | 1301.55 | 1304.47 | 1295.03 | 0 |
| 1729182600 | 1301.55 | 12.8 | 0.99 | 1288.75 | 1303.1 | 1287.24 | 0 |
| 1729096200 | 1288.75 | 3.08 | 0.24 | 1285.67 | 1293.76 | 1284.13 | 0 |
| 1729009800 | 1285.67 | 5.68 | 0.44 | 1279.99 | 1293.71 | 1279.99 | 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
