Hot Features
プレミアム
FTSEurofirst 300 Eurozone Food Beverage and Tobacco Index (EB4510)
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 | -7.17 | -1.05506342153 | 679.58 | 680.47 | 661.93 | 0 | 0 | IX |
| 4 | -65.91 | -8.92702351284 | 738.32 | 745.57 | 661.93 | 0 | 0 | IX |
| 12 | -56.19 | -7.71205050782 | 728.6 | 757.99 | 661.93 | 0 | 0 | IX |
| 26 | -87.96 | -11.5680523955 | 760.37 | 760.38 | 661.93 | 0 | 0 | IX |
| 52 | -52.62 | -7.25763071873 | 725.03 | 768.47 | 661.93 | 0 | 0 | IX |
| 156 | -194.73 | -22.4565814055 | 867.14 | 900.45 | 661.93 | 0 | 0 | IX |
| 260 | 557.49 | 485.111381831 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 737.71 | -3.8 | -0.51 | 741.51 | 742.15 | 733.11 | 0 |
| 1727973000 | 741.51 | -4.95 | -0.66 | 746.46 | 747.46 | 740.84 | 0 |
| 1727886600 | 746.46 | -2.57 | -0.34 | 749.03 | 749.09 | 743.67 | 0 |
| 1727800200 | 749.03 | -0.56 | -0.07 | 749.59 | 755.91 | 748.49 | 0 |
| 1727713800 | 749.59 | -5.65 | -0.75 | 755.24 | 757.99 | 748.63 | 0 |
| 1727454600 | 755.24 | 11.95 | 1.61 | 743.29 | 755.24 | 743.29 | 0 |
| 1727368200 | 743.29 | 15.35 | 2.11 | 727.94 | 743.29 | 727.94 | 0 |
| 1727281800 | 727.94 | -3.81 | -0.52 | 731.75 | 731.75 | 726.41 | 0 |
| 1727195400 | 731.75 | 5.51 | 0.76 | 726.24 | 731.75 | 726.16 | 0 |
| 1727109000 | 726.24 | 3.05 | 0.42 | 723.19 | 727.38 | 722.01 | 0 |
| 1726849800 | 723.19 | -7.65 | -1.05 | 730.84 | 730.84 | 722.66 | 0 |
| 1726763400 | 730.84 | 5.29 | 0.73 | 725.55 | 732.82 | 725.55 | 0 |
| 1726677000 | 725.55 | -8.59 | -1.17 | 734.14 | 734.31 | 724.99 | 0 |
| 1726590600 | 734.14 | -4.76 | -0.64 | 738.9 | 742.31 | 733.92 | 0 |
| 1726504200 | 738.9 | -1.7 | -0.23 | 740.6 | 742.39 | 737.29 | 0 |
| 1726245000 | 740.6 | -3.86 | -0.52 | 744.46 | 746.37 | 738.06 | 0 |
| 1726158600 | 744.46 | 2.81 | 0.38 | 741.65 | 747.13 | 740.34 | 0 |
| 1726072200 | 741.65 | -1.62 | -0.22 | 743.27 | 745.98 | 740.42 | 0 |
| 1725985800 | 743.27 | 3.43 | 0.46 | 739.84 | 747.05 | 739.84 | 0 |
| 1725899400 | 739.84 | 10.97 | 1.51 | 728.87 | 739.84 | 728.87 | 0 |
| 1725640200 | 728.87 | -2.99 | -0.41 | 731.86 | 734.54 | 728.87 | 0 |
| 1725553800 | 731.86 | 1.94 | 0.27 | 729.92 | 735.24 | 728.83 | 0 |
| 1725467400 | 729.92 | 3.05 | 0.42 | 726.87 | 731.65 | 725.58 | 0 |
| 1725381000 | 726.87 | -0.32 | -0.04 | 727.19 | 730.48 | 724.58 | 0 |
| 1725294600 | 727.19 | 0.83 | 0.11 | 726.36 | 727.19 | 723.88 | 0 |
| 1725035400 | 726.36 | -2.24 | -0.31 | 728.6 | 730.48 | 726.26 | 0 |
| 1724949000 | 728.6 | 6.05 | 0.84 | 722.55 | 737.66 | 722.55 | 0 |
| 1724862600 | 722.55 | 3.54 | 0.49 | 719.01 | 722.69 | 719.01 | 0 |
| 1724776200 | 719.01 | 6.1 | 0.86 | 715.19 | 721.47 | 715.19 | 0 |
| 1724430600 | 712.91 | 1.79 | 0.25 | 711.12 | 715.75 | 710.75 | 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
