Hot Features
プレミアム
FTSEurofirst 300 Eurozone Energy Index (EB6010)
FTSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.37 | 1.32733954986 | 329.23 | 333.84 | 324.72 | 0 | 0 | IX |
| 4 | -8.68 | -2.53593549141 | 342.28 | 347.91 | 324.72 | 0 | 0 | IX |
| 12 | -19.55 | -5.53589126434 | 353.15 | 362.68 | 324.72 | 0 | 0 | IX |
| 26 | -18.24 | -5.18417462483 | 351.84 | 369.28 | 324.72 | 0 | 0 | IX |
| 52 | -17.81 | -5.06815400814 | 351.41 | 386.09 | 324.72 | 0 | 0 | IX |
| 156 | 40.14 | 13.6781844204 | 293.46 | 386.09 | 275.6 | 0 | 0 | IX |
| 260 | 200.79 | 151.185904676 | 132.81 | 386.09 | 132.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 333.6 | 3.21 | 0.97 | 330.39 | 333.83999 | 330.39 | 0 |
| 1735061400 | 330.39 | 0.72 | 0.22 | 329.67 | 331.5 | 329.67 | 0 |
| 1734975000 | 329.67 | 0.43 | 0.13 | 329.24 | 329.83 | 328.27 | 0 |
| 1734715800 | 329.24 | 0.01 | 0.00 | 329.23 | 329.87 | 324.72 | 0 |
| 1734629400 | 329.23 | -3.05 | -0.92 | 332.27999 | 332.27999 | 328.85 | 0 |
| 1734543000 | 332.27999 | 1.89 | 0.57 | 330.39 | 334 | 330.39 | 0 |
| 1734456600 | 330.39 | -3.85 | -1.15 | 334.24 | 334.24 | 326.86 | 0 |
| 1734370200 | 334.24 | -2.37 | -0.70 | 336.61 | 336.61 | 333.82 | 0 |
| 1734111000 | 336.61 | -0.7 | -0.21 | 337.31 | 339.54 | 335.76 | 0 |
| 1734024600 | 337.31 | -2.79 | -0.82 | 340.1 | 343.01 | 336.89 | 0 |
| 1733938200 | 340.1 | -1.48 | -0.43 | 341.58 | 341.58 | 337.05 | 0 |
| 1733851800 | 341.58 | -4.22 | -1.22 | 345.8 | 345.8 | 341.51 | 0 |
| 1733765400 | 345.8 | 3 | 0.88 | 342.8 | 347.91 | 342.8 | 0 |
| 1733506200 | 342.8 | -1.49 | -0.43 | 344.29 | 346.69 | 341 | 0 |
| 1733419800 | 344.29 | 1.53 | 0.45 | 342.76 | 346.29 | 342.76 | 0 |
| 1733333400 | 342.76 | -0.73 | -0.21 | 343.49 | 345.9 | 342.37 | 0 |
| 1733247000 | 343.49 | 1.18 | 0.34 | 342.31 | 345.7 | 342.07 | 0 |
| 1733160600 | 342.31 | -3.19 | -0.92 | 345.5 | 345.5 | 341.27 | 0 |
| 1732901400 | 345.5 | 3.22 | 0.94 | 342.28 | 345.5 | 340.92 | 0 |
| 1732815000 | 342.28 | 2.38 | 0.70 | 339.9 | 342.28 | 339.85 | 0 |
| 1732728600 | 339.9 | -2.99 | -0.87 | 342.89 | 342.89 | 338.33 | 0 |
| 1732642200 | 342.89 | -4.83 | -1.39 | 347.72 | 347.72 | 342.89 | 0 |
| 1732555800 | 347.72 | -3.71 | -1.06 | 351.43 | 354.14 | 347.72 | 0 |
| 1732296600 | 351.43 | 1.78 | 0.51 | 349.65 | 352.41 | 348.09 | 0 |
| 1732210200 | 349.65 | 1.84 | 0.53 | 347.81 | 350.63 | 345.62 | 0 |
| 1732123800 | 347.81 | -0.19 | -0.05 | 348 | 350.27 | 347.4 | 0 |
| 1732037400 | 348 | -3.18 | -0.91 | 351.18 | 352.45 | 344.48 | 0 |
| 1731951000 | 351.18 | 0.47 | 0.13 | 350.71 | 352.23 | 348.88 | 0 |
| 1731691800 | 350.71 | 2.76 | 0.79 | 347.95 | 352.97 | 346.06 | 0 |
| 1731605400 | 347.95 | 6.31 | 1.85 | 341.64 | 348.72 | 341.64 | 0 |
| 1731519000 | 341.64 | 7.39 | 2.21 | 334.25 | 342.85 | 333.67 | 0 |
| 1731432600 | 334.25 | -7.72 | -2.26 | 341.97 | 342.45 | 333.45 | 0 |
| 1731346200 | 341.97 | 2.93 | 0.86 | 339.04 | 343.55 | 339.04 | 0 |
| 1731087000 | 339.04 | -3.37 | -0.98 | 342.41 | 343.09 | 338.32 | 0 |
| 1731000600 | 342.41 | 1.43 | 0.42 | 340.98 | 344.17 | 340.98 | 0 |
| 1730914200 | 340.98 | -4.04 | -1.17 | 345.02 | 348.66 | 337.93 | 0 |
| 1730827800 | 345.02 | 1.84 | 0.54 | 343.18 | 345.3 | 341.42 | 0 |
| 1730741400 | 343.18 | 1.04 | 0.30 | 342.14 | 345.7 | 342.14 | 0 |
| 1730482200 | 342.14 | 2.59 | 0.76 | 339.55 | 345.61 | 339.55 | 0 |
| 1730395800 | 339.55 | -6.47 | -1.87 | 346.02 | 346.02 | 337.95 | 0 |
| 1730309400 | 346.02 | -1.56 | -0.45 | 347.58 | 348.34 | 345.38 | 0 |
| 1730223000 | 347.58 | -1.45 | -0.42 | 349.03 | 352.27 | 347.53 | 0 |
| 1730136600 | 349.03 | -3.58 | -1.02 | 352.61 | 352.61 | 344.26 | 0 |
| 1729873800 | 352.61 | 3.46 | 0.99 | 349.15 | 353.2 | 348.64 | 0 |
| 1729787400 | 349.15 | 0.42 | 0.12 | 348.73 | 353.36 | 348.07 | 0 |
| 1729701000 | 348.73 | -1.85 | -0.53 | 350.58 | 351.43 | 347.32 | 0 |
| 1729614600 | 350.58 | 1.18 | 0.34 | 349.4 | 351 | 347.56 | 0 |
| 1729528200 | 349.4 | 1.73 | 0.50 | 347.67 | 351.43 | 347.59 | 0 |
| 1729269000 | 347.67 | -1.06 | -0.30 | 348.73 | 351.04 | 346.7 | 0 |
| 1729182600 | 348.73 | 3.14 | 0.91 | 345.59 | 350.87 | 345.59 | 0 |
| 1729096200 | 345.59 | 0.41 | 0.12 | 345.18 | 349.9 | 345.18 | 0 |
| 1729009800 | 345.18 | -13.75 | -3.83 | 358.93 | 358.93 | 344.95 | 0 |
| 1728923400 | 358.93 | 0.62 | 0.17 | 358.31 | 360.38 | 357.72 | 0 |
| 1728664200 | 358.31 | 1.64 | 0.46 | 356.67 | 358.93 | 355.87 | 0 |
| 1728577800 | 356.67 | 1.24 | 0.35 | 355.43 | 357.83 | 355.28 | 0 |
| 1728491400 | 355.43 | -0.03 | -0.01 | 355.46 | 356.03 | 353.11 | 0 |
| 1728405000 | 355.46 | -6.59 | -1.82 | 362.05 | 362.05 | 355.1 | 0 |
| 1728318600 | 362.05 | 2.61 | 0.73 | 359.44 | 362.68 | 357.23 | 0 |
| 1728059400 | 359.44 | 6.29 | 1.78 | 353.15 | 360.9 | 353.15 | 0 |
| 1727973000 | 353.15 | 2.97 | 0.85 | 350.18 | 353.91 | 350.18 | 0 |
| 1727886600 | 350.18 | 5.25 | 1.52 | 344.93 | 354.08 | 344.93 | 0 |
| 1727800200 | 344.93 | 4.32 | 1.27 | 340.61 | 345.76 | 336.97 | 0 |
| 1727713800 | 340.61 | -1.17 | -0.34 | 341.78 | 343.75 | 338.8 | 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
