Hot Features
プレミアム
FTSEurofirst 300 Eurozone Food Beverage and Tobacco Index (EB4510)
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 | -5.35 | -0.826829456765 | 647.05 | 653.8 | 640.88 | 0 | 0 | IX |
| 4 | -19.48 | -2.9462476179 | 661.18 | 673.02 | 640.88 | 0 | 0 | IX |
| 12 | -87.23 | -11.966855528 | 728.93 | 745.57 | 640.88 | 0 | 0 | IX |
| 26 | -61.55 | -8.75222182723 | 703.25 | 757.99 | 640.88 | 0 | 0 | IX |
| 52 | -99.43 | -13.4159998921 | 741.13 | 768.47 | 640.88 | 0 | 0 | IX |
| 156 | -242.33 | -27.4119656573 | 884.03 | 900.45 | 640.88 | 0 | 0 | IX |
| 260 | 526.78 | 458.388444135 | 114.92 | 900.45 | 114.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 641.7 | -10.38 | -1.59 | 652.08 | 652.66 | 640.88 | 0 |
| 1735839000 | 652.08 | 0.57 | 0.09 | 651.51 | 653.79999 | 646.94 | 0 |
| 1735666200 | 651.51 | 4.6 | 0.71 | 646.91 | 651.51 | 645.03 | 0 |
| 1735579800 | 646.91 | -5.9 | -0.90 | 652.80999 | 652.80999 | 645.5 | 0 |
| 1735320600 | 652.80999 | 5.76 | 0.89 | 647.04999 | 652.80999 | 643.48 | 0 |
| 1735061400 | 647.04999 | 0.93 | 0.14 | 646.12 | 650 | 646.12 | 0 |
| 1734975000 | 646.12 | -0.43 | -0.07 | 646.54999 | 648.12 | 642.67999 | 0 |
| 1734715800 | 646.54999 | -3.55 | -0.55 | 650.1 | 650.1 | 642.95 | 0 |
| 1734629400 | 650.1 | -2.11 | -0.32 | 652.21 | 652.21 | 644.2 | 0 |
| 1734543000 | 652.21 | -7.67 | -1.16 | 659.88 | 660.05999 | 651.48 | 0 |
| 1734456600 | 659.88 | -6.74 | -1.01 | 666.62 | 666.62 | 657.96 | 0 |
| 1734370200 | 666.62 | -4.49 | -0.67 | 671.11 | 671.11 | 663.1 | 0 |
| 1734111000 | 671.11 | 0.94 | 0.14 | 670.16999 | 673.02 | 669.16999 | 0 |
| 1734024600 | 670.16999 | 4.87 | 0.73 | 665.29999 | 670.71 | 664.41 | 0 |
| 1733938200 | 665.29999 | -0.03 | -0.00 | 665.33 | 668.02 | 664.08 | 0 |
| 1733851800 | 665.33 | 1.92 | 0.29 | 663.41 | 667.48 | 662.75 | 0 |
| 1733765400 | 663.41 | 1.35 | 0.20 | 662.05999 | 664.80999 | 658.69 | 0 |
| 1733506200 | 662.05999 | 0.88 | 0.13 | 661.17999 | 666.04999 | 661.17999 | 0 |
| 1733419800 | 661.17999 | 1.52 | 0.23 | 659.66 | 662.02 | 657.87 | 0 |
| 1733333400 | 659.66 | -3.91 | -0.59 | 663.57 | 663.57 | 658.6 | 0 |
| 1733247000 | 663.57 | -1.31 | -0.20 | 664.88 | 668.73 | 663.12 | 0 |
| 1733160600 | 664.88 | 1.61 | 0.24 | 663.27 | 668.55999 | 660.30999 | 0 |
| 1732901400 | 663.27 | 0.28 | 0.04 | 662.99 | 663.27 | 657.1 | 0 |
| 1732815000 | 662.99 | -0.31 | -0.05 | 663.29999 | 667.63 | 661.22 | 0 |
| 1732728600 | 663.29999 | 1.28 | 0.19 | 662.02 | 665.84 | 661.45 | 0 |
| 1732642200 | 662.02 | -9.92 | -1.48 | 671.94 | 671.94 | 660.55999 | 0 |
| 1732555800 | 671.94 | -0.47 | -0.07 | 672.41 | 676.81 | 670.7 | 0 |
| 1732296600 | 672.41 | 7.5 | 1.13 | 664.91 | 673.09 | 664.82 | 0 |
| 1732210200 | 664.91 | -3.87 | -0.58 | 668.78 | 668.78 | 661.92999 | 0 |
| 1732123800 | 668.78 | -3.05 | -0.45 | 671.83 | 675.65 | 665.79999 | 0 |
| 1732037400 | 671.83 | -2.03 | -0.30 | 673.86 | 676.21 | 666.66 | 0 |
| 1731951000 | 673.86 | 1.25 | 0.19 | 672.61 | 674.36 | 670.42999 | 0 |
| 1731691800 | 672.61 | -6.97 | -1.03 | 679.58 | 680.47 | 672.61 | 0 |
| 1731605400 | 679.58 | 7.48 | 1.11 | 672.1 | 681.99 | 670.96 | 0 |
| 1731519000 | 672.1 | -2.57 | -0.38 | 674.67 | 674.67 | 669.03 | 0 |
| 1731432600 | 674.67 | -9.33 | -1.36 | 684 | 684 | 674.67 | 0 |
| 1731346200 | 684 | 2.31 | 0.34 | 681.69 | 686.85 | 681.69 | 0 |
| 1731087000 | 681.69 | -2.49 | -0.36 | 684.18 | 685.4 | 681.44 | 0 |
| 1731000600 | 684.18 | 5.44 | 0.80 | 678.74 | 686.53 | 678.74 | 0 |
| 1730914200 | 678.74 | -16.54 | -2.38 | 695.28 | 703.83 | 677 | 0 |
| 1730827800 | 695.28 | -1.27 | -0.18 | 696.55 | 698.67 | 693.84 | 0 |
| 1730741400 | 696.55 | -5.88 | -0.84 | 702.43 | 703.74 | 696.55 | 0 |
| 1730482200 | 702.43 | 3.13 | 0.45 | 699.3 | 703.97 | 697.98 | 0 |
| 1730395800 | 699.3 | -20.78 | -2.89 | 720.08 | 720.08 | 696.72 | 0 |
| 1730309400 | 720.08 | -17.63 | -2.39 | 737.71 | 737.71 | 720.02 | 0 |
| 1730223000 | 737.71 | -5.8 | -0.78 | 743.51 | 745.57 | 736.73 | 0 |
| 1730136600 | 743.51 | 5.91 | 0.80 | 737.6 | 744.77 | 737.6 | 0 |
| 1729873800 | 737.6 | -0.72 | -0.10 | 738.32 | 738.32 | 732.11 | 0 |
| 1729787400 | 738.32 | 4.48 | 0.61 | 733.84 | 744.47 | 733.84 | 0 |
| 1729701000 | 733.84 | 0.65 | 0.09 | 733.19 | 739.52 | 733.19 | 0 |
| 1729614600 | 733.19 | -3.99 | -0.54 | 737.18 | 737.18 | 729.55 | 0 |
| 1729528200 | 737.18 | -5.45 | -0.73 | 742.63 | 744.68 | 736.06 | 0 |
| 1729269000 | 742.63 | 3.18 | 0.43 | 739.45 | 742.63 | 735.45 | 0 |
| 1729182600 | 739.45 | 5.97 | 0.81 | 733.48 | 740.93 | 732.74 | 0 |
| 1729096200 | 733.48 | -4.05 | -0.55 | 737.53 | 737.53 | 732.17 | 0 |
| 1729009800 | 737.53 | 4.92 | 0.67 | 732.61 | 741.11 | 732.61 | 0 |
| 1728923400 | 732.61 | 1 | 0.14 | 731.61 | 732.61 | 729.6 | 0 |
| 1728664200 | 731.61 | 2.68 | 0.37 | 728.93 | 732.26 | 726.45 | 0 |
| 1728577800 | 728.93 | -1.32 | -0.18 | 730.25 | 731.37 | 726.36 | 0 |
| 1728491400 | 730.25 | 3.99 | 0.55 | 726.26 | 731.83 | 725.88 | 0 |
| 1728405000 | 726.26 | -9.42 | -1.28 | 735.68 | 735.68 | 724.91 | 0 |
| 1728318600 | 735.68 | -2.03 | -0.28 | 737.71 | 740.79 | 735.42 | 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
