Hot Features
プレミアム
FTSEurofirst 300 Eurozone Industrial Goods and Services Index (EB5020)
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 | 60.55 | 5.20180065635 | 1164.02 | 1231.87 | 1164.02 | 0 | 0 | IX |
| 4 | 109.02 | 9.77275783246 | 1115.55 | 1231.87 | 1112.34 | 0 | 0 | IX |
| 12 | 135.69 | 12.4614282566 | 1088.88 | 1231.87 | 1068.13 | 0 | 0 | IX |
| 26 | 173.06 | 16.4582362507 | 1051.51 | 1231.87 | 943.53 | 0 | 0 | IX |
| 52 | 257.12 | 26.577084087 | 967.45 | 1231.87 | 943.53 | 0 | 0 | IX |
| 156 | 268.69 | 28.1091768841 | 955.88 | 1231.87 | 687.96 | 0 | 0 | IX |
| 260 | 1069.14 | 687.859486586 | 155.43 | 1231.87 | 155.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1224.57 | -3.75 | -0.31 | 1228.32 | 1231.8699 | 1221.98 | 0 |
| 1737653400 | 1228.32 | 11.59 | 0.95 | 1216.73 | 1228.6 | 1213.84 | 0 |
| 1737567000 | 1216.73 | 18.11 | 1.51 | 1198.6199 | 1221.01 | 1198.6199 | 0 |
| 1737480600 | 1198.6199 | 6.29 | 0.53 | 1192.33 | 1199.3 | 1189.45 | 0 |
| 1737394200 | 1192.33 | 6.8 | 0.57 | 1185.53 | 1196.78 | 1185.53 | 0 |
| 1737135000 | 1185.53 | 21.51 | 1.85 | 1164.02 | 1186.41 | 1164.02 | 0 |
| 1737048600 | 1164.02 | 9.46 | 0.82 | 1154.56 | 1169.17 | 1154.56 | 0 |
| 1736962200 | 1154.56 | 8.64 | 0.75 | 1145.92 | 1161.79 | 1144.22 | 0 |
| 1736875800 | 1145.92 | 8.1 | 0.71 | 1137.82 | 1155.73 | 1137.82 | 0 |
| 1736789400 | 1137.82 | -13.83 | -1.20 | 1131.08 | 1140.57 | 1129.9 | 0 |
| 1736530200 | 1151.65 | -9.03 | -0.78 | 1160.68 | 1164.2 | 1150 | 0 |
| 1736443800 | 1160.68 | 6.54 | 0.57 | 1154.14 | 1162.3 | 1149.6199 | 0 |
| 1736357400 | 1154.14 | 4.51 | 0.39 | 1149.63 | 1161.65 | 1148.25 | 0 |
| 1736271000 | 1149.63 | 5.29 | 0.46 | 1144.34 | 1154.27 | 1143.2 | 0 |
| 1736184600 | 1144.34 | 24.82 | 2.22 | 1119.52 | 1144.4 | 1119.52 | 0 |
| 1735925400 | 1119.52 | -8.22 | -0.73 | 1127.74 | 1127.74 | 1117.09 | 0 |
| 1735839000 | 1127.74 | 7.67 | 0.68 | 1120.07 | 1127.74 | 1113.29 | 0 |
| 1735666200 | 1120.07 | 4.08 | 0.37 | 1115.99 | 1120.15 | 1114.71 | 0 |
| 1735579800 | 1115.99 | -5.69 | -0.51 | 1121.68 | 1122.6099 | 1114.06 | 0 |
| 1735320600 | 1121.68 | 6.13 | 0.55 | 1115.55 | 1122.54 | 1112.34 | 0 |
| 1735061400 | 1115.55 | 1.68 | 0.15 | 1113.8699 | 1117.09 | 1113.8699 | 0 |
| 1734975000 | 1113.8699 | -3.25 | -0.29 | 1117.1199 | 1119.94 | 1110.39 | 0 |
| 1734715800 | 1117.1199 | -3.95 | -0.35 | 1121.07 | 1121.07 | 1102.52 | 0 |
| 1734629400 | 1121.07 | -21.61 | -1.89 | 1142.68 | 1142.68 | 1119.8599 | 0 |
| 1734543000 | 1142.68 | 6.5 | 0.57 | 1136.18 | 1146.1199 | 1135.15 | 0 |
| 1734456600 | 1136.18 | 1.94 | 0.17 | 1134.24 | 1143.28 | 1134.1099 | 0 |
| 1734370200 | 1134.24 | -2.9 | -0.26 | 1137.14 | 1138.29 | 1132.93 | 0 |
| 1734111000 | 1137.14 | -5.28 | -0.46 | 1142.42 | 1146.17 | 1133.95 | 0 |
| 1734024600 | 1142.42 | -4.03 | -0.35 | 1146.45 | 1149.22 | 1141.49 | 0 |
| 1733938200 | 1146.45 | 13.99 | 1.24 | 1132.46 | 1148.3599 | 1132.46 | 0 |
| 1733851800 | 1132.46 | -11.28 | -0.99 | 1143.74 | 1143.74 | 1131.98 | 0 |
| 1733765400 | 1143.74 | -7.32 | -0.64 | 1151.06 | 1158.33 | 1142.59 | 0 |
| 1733506200 | 1151.06 | 6 | 0.52 | 1145.06 | 1153.89 | 1142.59 | 0 |
| 1733419800 | 1145.06 | -5.16 | -0.45 | 1150.22 | 1150.22 | 1141.24 | 0 |
| 1733333400 | 1150.22 | 14.21 | 1.25 | 1136.01 | 1151.57 | 1136.01 | 0 |
| 1733247000 | 1136.01 | 8.46 | 0.75 | 1127.55 | 1140.35 | 1127.55 | 0 |
| 1733160600 | 1127.55 | 12.55 | 1.13 | 1115 | 1127.55 | 1107.39 | 0 |
| 1732901400 | 1115 | 11.4 | 1.03 | 1103.6 | 1117.23 | 1102.67 | 0 |
| 1732815000 | 1103.6 | 12.65 | 1.16 | 1090.95 | 1106.3699 | 1090.95 | 0 |
| 1732728600 | 1090.95 | -2.02 | -0.18 | 1092.97 | 1095.27 | 1083.93 | 0 |
| 1732642200 | 1092.97 | -3.9 | -0.36 | 1096.8699 | 1096.8699 | 1087.69 | 0 |
| 1732555800 | 1096.8699 | 1.09 | 0.10 | 1095.78 | 1105.98 | 1095.72 | 0 |
| 1732296600 | 1095.78 | 6.64 | 0.61 | 1089.14 | 1098.51 | 1077.51 | 0 |
| 1732210200 | 1089.14 | 9.01 | 0.83 | 1080.13 | 1090.43 | 1072.07 | 0 |
| 1732123800 | 1080.13 | -4.82 | -0.44 | 1084.95 | 1095.8699 | 1077.48 | 0 |
| 1732037400 | 1084.95 | -9.59 | -0.88 | 1094.54 | 1094.59 | 1068.13 | 0 |
| 1731951000 | 1094.54 | -4.15 | -0.38 | 1098.69 | 1101.29 | 1090.05 | 0 |
| 1731691800 | 1098.69 | -9.28 | -0.84 | 1107.97 | 1109.53 | 1097.02 | 0 |
| 1731605400 | 1107.97 | 16.04 | 1.47 | 1091.93 | 1115.7 | 1091.93 | 0 |
| 1731519000 | 1091.93 | 1.52 | 0.14 | 1090.41 | 1094.84 | 1080.99 | 0 |
| 1731432600 | 1090.41 | -35.59 | -3.16 | 1126 | 1126 | 1090.41 | 0 |
| 1731346200 | 1126 | 22.57 | 2.05 | 1103.43 | 1128.22 | 1103.43 | 0 |
| 1731087000 | 1103.43 | -12.06 | -1.08 | 1115.49 | 1121.4 | 1100.34 | 0 |
| 1731000600 | 1115.49 | 11.28 | 1.02 | 1104.21 | 1119.06 | 1092.3699 | 0 |
| 1730914200 | 1104.21 | -1.4 | -0.13 | 1105.6099 | 1132.7 | 1101.01 | 0 |
| 1730827800 | 1105.6099 | 14.72 | 1.35 | 1090.89 | 1106.72 | 1085.82 | 0 |
| 1730741400 | 1090.89 | -9.56 | -0.87 | 1100.45 | 1101.77 | 1089.94 | 0 |
| 1730482200 | 1100.45 | 11.57 | 1.06 | 1088.88 | 1103.23 | 1088.88 | 0 |
| 1730395800 | 1088.88 | -11.29 | -1.03 | 1100.17 | 1100.17 | 1085.89 | 0 |
| 1730309400 | 1100.17 | -6.76 | -0.61 | 1106.93 | 1106.93 | 1091.4 | 0 |
| 1730223000 | 1106.93 | -8.37 | -0.75 | 1115.3 | 1122.1199 | 1106.3599 | 0 |
| 1730136600 | 1115.3 | 7.54 | 0.68 | 1107.76 | 1117.18 | 1104.3599 | 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
