Hot Features
プレミアム
FTSEurofirst 80 Index (EF80)
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 | 71.66 | 1.08767418952 | 6588.37 | 6737.4 | 6517.41 | 0 | 0 | IX |
| 4 | 6.78 | 0.101905083982 | 6653.25 | 6737.4 | 6433.12 | 0 | 0 | IX |
| 12 | 18.78 | 0.282778091474 | 6641.25 | 6737.4 | 6295.81 | 0 | 0 | IX |
| 26 | 89.78 | 1.36646246338 | 6570.25 | 6800.27 | 6013.29 | 0 | 0 | IX |
| 52 | 601.6 | 9.92996535406 | 6058.43 | 6855.66 | 5940.1 | 0 | 0 | IX |
| 156 | 684.76 | 11.4599005568 | 5975.27 | 6855.66 | 4450.06 | 0 | 0 | IX |
| 260 | 1458.52 | 28.0403190612 | 5201.51 | 6855.66 | 3163.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 6660.03 | -50.48 | -0.75 | 6710.51 | 6729.31 | 6652.71 | 0 |
| 1736443800 | 6710.51 | 25.17 | 0.38 | 6685.34 | 6716.18 | 6648.22 | 0 |
| 1736357400 | 6685.34 | -20.35 | -0.30 | 6705.6899 | 6737.4 | 6646.06 | 0 |
| 1736271000 | 6705.6899 | 31.3 | 0.47 | 6674.39 | 6729.7 | 6649.79 | 0 |
| 1736184600 | 6674.39 | 144.35 | 2.21 | 6530.04 | 6674.39 | 6530.04 | 0 |
| 1735925400 | 6530.04 | -58.33 | -0.89 | 6588.37 | 6588.37 | 6517.41 | 0 |
| 1735839000 | 6588.37 | 30.28 | 0.46 | 6558.09 | 6588.37 | 6500.2299 | 0 |
| 1735666200 | 6558.09 | 34.62 | 0.53 | 6523.47 | 6558.24 | 6513.16 | 0 |
| 1735579800 | 6523.47 | -37.6 | -0.57 | 6561.07 | 6567.25 | 6513.7299 | 0 |
| 1735320600 | 6561.07 | 51.98 | 0.80 | 6509.09 | 6561.07 | 6495.54 | 0 |
| 1735061400 | 6509.09 | 9.07 | 0.14 | 6500.02 | 6522.49 | 6500.02 | 0 |
| 1734975000 | 6500.02 | -11.32 | -0.17 | 6511.34 | 6513.9399 | 6473.45 | 0 |
| 1734715800 | 6511.34 | -17.9 | -0.27 | 6529.24 | 6529.24 | 6433.12 | 0 |
| 1734629400 | 6529.24 | -101.68 | -1.53 | 6630.92 | 6630.92 | 6514.65 | 0 |
| 1734543000 | 6630.92 | 20.05 | 0.30 | 6610.87 | 6647.02 | 6608.61 | 0 |
| 1734456600 | 6610.87 | -13.81 | -0.21 | 6624.68 | 6641.5 | 6590.07 | 0 |
| 1734370200 | 6624.68 | -27.24 | -0.41 | 6651.92 | 6651.92 | 6613.16 | 0 |
| 1734111000 | 6651.92 | -1.33 | -0.02 | 6653.25 | 6687.9 | 6636.34 | 0 |
| 1734024600 | 6653.25 | 6.04 | 0.09 | 6647.21 | 6666.28 | 6639.43 | 0 |
| 1733938200 | 6647.21 | 11.54 | 0.17 | 6635.67 | 6655.49 | 6623.4 | 0 |
| 1733851800 | 6635.67 | -38.99 | -0.58 | 6674.66 | 6674.66 | 6633.2 | 0 |
| 1733765400 | 6674.66 | 6.38 | 0.10 | 6668.28 | 6705.61 | 6659.62 | 0 |
| 1733506200 | 6668.28 | 32.63 | 0.49 | 6635.65 | 6678.12 | 6629.02 | 0 |
| 1733419800 | 6635.65 | 44.55 | 0.68 | 6591.1 | 6639.41 | 6583.95 | 0 |
| 1733333400 | 6591.1 | 49.51 | 0.76 | 6541.59 | 6605.05 | 6541.59 | 0 |
| 1733247000 | 6541.59 | 35.91 | 0.55 | 6505.68 | 6573.28 | 6505.68 | 0 |
| 1733160600 | 6505.68 | 52.6 | 0.82 | 6453.08 | 6510.13 | 6402.81 | 0 |
| 1732901400 | 6453.08 | 54.76 | 0.86 | 6398.32 | 6459.49 | 6376.55 | 0 |
| 1732815000 | 6398.32 | 37.03 | 0.58 | 6361.29 | 6425.11 | 6361.29 | 0 |
| 1732728600 | 6361.29 | -36.07 | -0.56 | 6397.36 | 6397.36 | 6323.46 | 0 |
| 1732642200 | 6397.36 | -49.8 | -0.77 | 6447.16 | 6447.16 | 6380.29 | 0 |
| 1732555800 | 6447.16 | 15.76 | 0.25 | 6431.4 | 6483.87 | 6430.8 | 0 |
| 1732296600 | 6431.4 | 49.25 | 0.77 | 6382.15 | 6442.01 | 6344.57 | 0 |
| 1732210200 | 6382.15 | 31.25 | 0.49 | 6350.9 | 6384.53 | 6299.24 | 0 |
| 1732123800 | 6350.9 | -24.89 | -0.39 | 6375.79 | 6421.96 | 6336.06 | 0 |
| 1732037400 | 6375.79 | -46.94 | -0.73 | 6422.7299 | 6439.6 | 6295.81 | 0 |
| 1731951000 | 6422.7299 | -5.68 | -0.09 | 6428.41 | 6437.26 | 6378.84 | 0 |
| 1731691800 | 6428.41 | -50.23 | -0.78 | 6478.64 | 6478.64 | 6419.07 | 0 |
| 1731605400 | 6478.64 | 112.93 | 1.77 | 6365.71 | 6481.18 | 6365.71 | 0 |
| 1731519000 | 6365.71 | -10.03 | -0.16 | 6375.74 | 6394.04 | 6314.63 | 0 |
| 1731432600 | 6375.74 | -134.61 | -2.07 | 6510.35 | 6510.35 | 6371.66 | 0 |
| 1731346200 | 6510.35 | 68.67 | 1.07 | 6441.68 | 6537.72 | 6441.68 | 0 |
| 1731087000 | 6441.68 | -58.12 | -0.89 | 6499.8 | 6512.83 | 6423.38 | 0 |
| 1731000600 | 6499.8 | 63.32 | 0.98 | 6436.4799 | 6522.41 | 6436.4799 | 0 |
| 1730914200 | 6436.4799 | -87.65 | -1.34 | 6524.13 | 6621.81 | 6419.33 | 0 |
| 1730827800 | 6524.13 | 22.38 | 0.34 | 6501.75 | 6529.03 | 6485.3 | 0 |
| 1730741400 | 6501.75 | -34.49 | -0.53 | 6536.24 | 6555.11 | 6501.75 | 0 |
| 1730482200 | 6536.24 | 65.81 | 1.02 | 6470.43 | 6551.91 | 6470.43 | 0 |
| 1730395800 | 6470.43 | -69.54 | -1.06 | 6539.97 | 6539.97 | 6438.34 | 0 |
| 1730309400 | 6539.97 | -85.31 | -1.29 | 6625.28 | 6625.28 | 6515.54 | 0 |
| 1730223000 | 6625.28 | -26.44 | -0.40 | 6651.72 | 6690.46 | 6624.3 | 0 |
| 1730136600 | 6651.72 | 28.23 | 0.43 | 6623.49 | 6668.29 | 6605.34 | 0 |
| 1729873800 | 6623.49 | 6.18 | 0.09 | 6617.31 | 6637.36 | 6591.32 | 0 |
| 1729787400 | 6617.31 | 9.15 | 0.14 | 6608.16 | 6664.36 | 6608.16 | 0 |
| 1729701000 | 6608.16 | -19.91 | -0.30 | 6628.07 | 6640.97 | 6588.81 | 0 |
| 1729614600 | 6628.07 | -4.13 | -0.06 | 6632.2 | 6661.79 | 6590.81 | 0 |
| 1729528200 | 6632.2 | -58.82 | -0.88 | 6691.02 | 6696.84 | 6629.22 | 0 |
| 1729269000 | 6691.02 | 49.77 | 0.75 | 6641.25 | 6691.02 | 6634.9 | 0 |
| 1729182600 | 6641.25 | 47.19 | 0.72 | 6594.06 | 6675.2 | 6594.06 | 0 |
| 1729096200 | 6594.06 | -40.67 | -0.61 | 6634.7299 | 6634.7299 | 6578.3 | 0 |
| 1729009800 | 6634.7299 | -112.35 | -1.67 | 6747.08 | 6767.12 | 6634.7299 | 0 |
| 1728923400 | 6747.08 | 50.57 | 0.76 | 6696.51 | 6750.13 | 6693.1 | 0 |
| 1728664200 | 6696.51 | 42.29 | 0.64 | 6654.22 | 6698.21 | 6634.61 | 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
