Hot Features
プレミアム
FTSEurofirst 300 Eurozone Utilities Index (EB6510)
FTSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.5 | -2.52480899271 | 455.48 | 455.96 | 438.6 | 0 | 0 | IX |
| 4 | -11.34 | -2.49055609242 | 455.32 | 466.68 | 438.6 | 0 | 0 | IX |
| 12 | -40.62 | -8.38217086257 | 484.6 | 494.27 | 438.6 | 0 | 0 | IX |
| 26 | 6.6 | 1.50898532169 | 437.38 | 494.27 | 432.7 | 0 | 0 | IX |
| 52 | -18.28 | -3.95448448925 | 462.26 | 494.27 | 406.83 | 0 | 0 | IX |
| 156 | 1.94 | 0.438874310017 | 442.04 | 494.27 | 344.44 | 0 | 0 | IX |
| 260 | 315.03 | 244.303993796 | 128.95 | 494.27 | 128.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 443.98 | 1.01 | 0.23 | 442.97 | 444.04 | 438.82 | 0 |
| 1734629400 | 442.97 | -4.19 | -0.94 | 447.16 | 447.16 | 438.6 | 0 |
| 1734543000 | 447.16 | -2.37 | -0.53 | 449.53 | 450.6 | 445.73 | 0 |
| 1734456600 | 449.53 | -2.81 | -0.62 | 452.34 | 452.34 | 446.34 | 0 |
| 1734370200 | 452.34 | -1.49 | -0.33 | 453.83 | 453.83 | 450.96 | 0 |
| 1734111000 | 453.83 | -1.65 | -0.36 | 455.48 | 455.96 | 453.58 | 0 |
| 1734024600 | 455.48 | -1.4 | -0.31 | 456.88 | 457.68 | 455.29 | 0 |
| 1733938200 | 456.88 | -2.51 | -0.55 | 459.39 | 460.17 | 456.13 | 0 |
| 1733851800 | 459.39 | -0.69 | -0.15 | 460.08 | 460.8 | 458.18 | 0 |
| 1733765400 | 460.08 | -2.87 | -0.62 | 462.95 | 463.96 | 459.76 | 0 |
| 1733506200 | 462.95 | -1.07 | -0.23 | 464.02 | 466.51 | 462.61 | 0 |
| 1733419800 | 464.02 | 3.85 | 0.84 | 460.17 | 464.92 | 460.17 | 0 |
| 1733333400 | 460.17 | -3.2 | -0.69 | 463.37 | 463.37 | 460.12 | 0 |
| 1733247000 | 463.37 | 0.11 | 0.02 | 463.26 | 466.03 | 463.03 | 0 |
| 1733160600 | 463.26 | 0.07 | 0.02 | 463.19 | 466.68 | 460.25 | 0 |
| 1732901400 | 463.19 | 0.64 | 0.14 | 462.55 | 463.23 | 459.39 | 0 |
| 1732815000 | 462.55 | 3.6 | 0.78 | 458.95 | 463.53 | 458.63 | 0 |
| 1732728600 | 458.95 | 0.43 | 0.09 | 458.52 | 458.95 | 452.74 | 0 |
| 1732642200 | 458.52 | -2.88 | -0.62 | 461.4 | 462.7 | 457.97 | 0 |
| 1732555800 | 461.4 | -1.09 | -0.24 | 462.49 | 465.05 | 461.02 | 0 |
| 1732296600 | 462.49 | 7.17 | 1.57 | 455.32 | 463.38 | 455.32 | 0 |
| 1732210200 | 455.32 | 0.32 | 0.07 | 455 | 457.83 | 452.98 | 0 |
| 1732123800 | 455 | -2.22 | -0.49 | 457.22 | 460.47 | 453.88 | 0 |
| 1732037400 | 457.22 | -1.15 | -0.25 | 458.37 | 461.09 | 453.49 | 0 |
| 1731951000 | 458.37 | -2.9 | -0.63 | 461.27 | 463.44 | 455.96 | 0 |
| 1731691800 | 461.27 | 1.61 | 0.35 | 459.66 | 463.61 | 458.44 | 0 |
| 1731605400 | 459.66 | 6.48 | 1.43 | 453.18 | 459.66 | 452.47 | 0 |
| 1731519000 | 453.18 | 1.97 | 0.44 | 451.21 | 456.18 | 449.84 | 0 |
| 1731432600 | 451.21 | -7.68 | -1.67 | 458.89 | 458.89 | 451.13 | 0 |
| 1731346200 | 458.89 | 5.02 | 1.11 | 453.87 | 460.59 | 453.87 | 0 |
| 1731087000 | 453.87 | 1.03 | 0.23 | 452.84 | 456.46 | 452.84 | 0 |
| 1731000600 | 452.84 | -2.38 | -0.52 | 455.22 | 456.86 | 452.24 | 0 |
| 1730914200 | 455.22 | -14.56 | -3.10 | 469.78 | 469.78 | 451.55 | 0 |
| 1730827800 | 469.78 | -0.36 | -0.08 | 470.14 | 472.99 | 469.78 | 0 |
| 1730741400 | 470.14 | -1.27 | -0.27 | 471.41 | 474.6 | 470.14 | 0 |
| 1730482200 | 471.41 | 3.24 | 0.69 | 468.17 | 473.45 | 467.87 | 0 |
| 1730395800 | 468.17 | -4.08 | -0.86 | 472.25 | 472.25 | 465.41 | 0 |
| 1730309400 | 472.25 | -4.34 | -0.91 | 476.59 | 476.59 | 471.72 | 0 |
| 1730223000 | 476.59 | -5.46 | -1.13 | 482.05 | 484.92 | 476.24 | 0 |
| 1730136600 | 482.05 | 2.92 | 0.61 | 479.13 | 483.1 | 479.13 | 0 |
| 1729873800 | 479.13 | -1.71 | -0.36 | 480.84 | 481.07 | 477.82 | 0 |
| 1729787400 | 480.84 | -0.16 | -0.03 | 481 | 484.57 | 480.52 | 0 |
| 1729701000 | 481 | 2.54 | 0.53 | 478.46 | 483.69 | 478.46 | 0 |
| 1729614600 | 478.46 | -8.23 | -1.69 | 486.69 | 486.69 | 474.08 | 0 |
| 1729528200 | 486.69 | -0.74 | -0.15 | 487.43 | 487.43 | 482.25 | 0 |
| 1729269000 | 487.43 | -1.23 | -0.25 | 488.66 | 488.66 | 483.91 | 0 |
| 1729182600 | 488.66 | -1.69 | -0.34 | 490.35 | 494.27 | 488.63 | 0 |
| 1729096200 | 490.35 | 3.59 | 0.74 | 486.76 | 491.31 | 484.96 | 0 |
| 1729009800 | 486.76 | 4.77 | 0.99 | 481.99 | 490.47 | 481.99 | 0 |
| 1728923400 | 481.99 | 5.04 | 1.06 | 476.95 | 482.17 | 476.68 | 0 |
| 1728664200 | 476.95 | 4.21 | 0.89 | 472.74 | 477.2 | 472.37 | 0 |
| 1728577800 | 472.74 | -3.25 | -0.68 | 475.99 | 476.55 | 471.45 | 0 |
| 1728491400 | 475.99 | 1.29 | 0.27 | 474.7 | 477.5 | 474.44 | 0 |
| 1728405000 | 474.7 | 4 | 0.85 | 470.7 | 474.7 | 469.63 | 0 |
| 1728318600 | 470.7 | -2.68 | -0.57 | 473.38 | 474.71 | 470.7 | 0 |
| 1728059400 | 473.38 | -2.46 | -0.52 | 475.84 | 477.79 | 468.14 | 0 |
| 1727973000 | 475.84 | -3.7 | -0.77 | 479.54 | 481.38 | 474.76 | 0 |
| 1727886600 | 479.54 | -6.94 | -1.43 | 486.48 | 486.5 | 478.57 | 0 |
| 1727800200 | 486.48 | 0.21 | 0.04 | 486.27 | 488.4 | 484.32 | 0 |
| 1727713800 | 486.27 | -1.15 | -0.24 | 487.42 | 487.91 | 483.02 | 0 |
| 1727454600 | 487.42 | 2.82 | 0.58 | 484.6 | 488.58 | 484.24 | 0 |
| 1727368200 | 484.6 | 1.96 | 0.41 | 482.64 | 486.49 | 482.17 | 0 |
| 1727281800 | 482.64 | -0.56 | -0.12 | 483.2 | 483.2 | 479.03 | 0 |
| 1727195400 | 483.2 | 1.02 | 0.21 | 482.18 | 483.2 | 476.9 | 0 |
| 1727109000 | 482.18 | 4.79 | 1.00 | 477.39 | 482.87 | 477.39 | 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
