Hot Features
プレミアム
FTSE Total Energies SE (SSTTE)
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 | -54.9 | -2.81489381339 | 1950.34 | 1987.21 | 1891 | 0 | 0 | IX |
| 4 | -195.75 | -9.36069893219 | 2091.19 | 2187.4 | 1891 | 0 | 0 | IX |
| 12 | -306.66 | -13.9257981018 | 2202.1 | 2252.56 | 1891 | 0 | 0 | IX |
| 26 | 353.53 | 22.9280567608 | 1541.91 | 2255.33 | 1477.59 | 0 | 0 | IX |
| 52 | 445.86 | 30.7578746947 | 1449.58 | 2255.33 | 1365.29 | 0 | 0 | IX |
| 156 | 345.49 | 22.2903964644 | 1549.95 | 2255.33 | 1321.07 | 0 | 0 | IX |
| 260 | 345.49 | 22.2903964644 | 1549.95 | 2255.33 | 1321.07 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 1895.44 | -25.23 | -1.31 | 1920.67 | 1920.67 | 1891 | 0 |
| 1782405000 | 1920.67 | -6.65 | -0.35 | 1927.32 | 1927.32 | 1896.27 | 0 |
| 1782318600 | 1927.32 | -36.05 | -1.84 | 1963.37 | 1967.53 | 1913.46 | 0 |
| 1782232200 | 1963.37 | -3.05 | -0.16 | 1966.42 | 1982.5 | 1951.17 | 0 |
| 1782145800 | 1966.42 | -4.16 | -0.21 | 1970.58 | 1985.27 | 1947.84 | 0 |
| 1781886600 | 1970.58 | 20.24 | 1.04 | 1950.34 | 1987.21 | 1950.34 | 0 |
| 1781800200 | 1950.34 | -51.85 | -2.59 | 2002.19 | 2002.19 | 1945.62 | 0 |
| 1781713800 | 2002.19 | -23.29 | -1.15 | 2025.48 | 2025.48 | 1993.04 | 0 |
| 1781627400 | 2025.48 | 1.39 | 0.07 | 2024.09 | 2038.51 | 2013 | 0 |
| 1781541000 | 2024.09 | -93.72 | -4.43 | 2117.81 | 2117.81 | 1986.1 | 0 |
| 1781281800 | 2117.81 | -44.92 | -2.08 | 2162.73 | 2162.73 | 2065.13 | 0 |
| 1781195400 | 2162.73 | 21.08 | 0.98 | 2141.65 | 2187.4 | 2141.65 | 0 |
| 1781109000 | 2141.65 | 21.35 | 1.01 | 2120.3 | 2149.9699 | 2120.3 | 0 |
| 1781022600 | 2120.3 | -24.13 | -1.13 | 2144.43 | 2148.31 | 2108.94 | 0 |
| 1780936200 | 2144.43 | -0.83 | -0.04 | 2145.26 | 2186.57 | 2140.54 | 0 |
| 1780677000 | 2145.26 | -0.28 | -0.01 | 2145.54 | 2158.84 | 2130.15 | 0 |
| 1780590600 | 2145.54 | -5.54 | -0.26 | 2151.08 | 2151.08 | 2127.79 | 0 |
| 1780504200 | 2151.08 | 25.79 | 1.21 | 2125.29 | 2159.4 | 2125.29 | 0 |
| 1780417800 | 2125.29 | 7.48 | 0.35 | 2117.81 | 2128.62 | 2095.9 | 0 |
| 1780331400 | 2117.81 | 33.27 | 1.60 | 2084.54 | 2133.34 | 2084.54 | 0 |
| 1780072200 | 2084.54 | -6.65 | -0.32 | 2091.19 | 2098.12 | 2071.78 | 0 |
| 1779985800 | 2091.19 | 0 | 0.00 | 2091.19 | 2111.71 | 2073.44 | 0 |
| 1779899400 | 2091.19 | -77.64 | -3.58 | 2168.83 | 2168.83 | 2069.29 | 0 |
| 1779813000 | 2168.83 | -11.92 | -0.55 | 2153.58 | 2185.46 | 2139.71 | 0 |
| 1779467400 | 2180.75 | -44.64 | -2.01 | 2225.39 | 2225.39 | 2166.05 | 0 |
| 1779381000 | 2225.39 | 18.02 | 0.82 | 2207.37 | 2247.57 | 2205.7 | 0 |
| 1779294600 | 2207.37 | -4.99 | -0.23 | 2212.36 | 2252.56 | 2199.05 | 0 |
| 1779208200 | 2212.36 | -13.31 | -0.60 | 2225.67 | 2235.65 | 2212.36 | 0 |
| 1779121800 | 2225.67 | 44.09 | 2.02 | 2181.58 | 2225.67 | 2181.58 | 0 |
| 1778862600 | 2181.58 | 11.09 | 0.51 | 2170.4899 | 2191.56 | 2159.12 | 0 |
| 1778776200 | 2170.4899 | 13.03 | 0.60 | 2157.46 | 2171.88 | 2153.02 | 0 |
| 1778689800 | 2157.46 | -13.58 | -0.63 | 2171.04 | 2187.4 | 2154.41 | 0 |
| 1778603400 | 2171.04 | 38.54 | 1.81 | 2132.5 | 2171.32 | 2132.5 | 0 |
| 1778517000 | 2132.5 | 30.77 | 1.46 | 2101.73 | 2136.11 | 2101.73 | 0 |
| 1778257800 | 2101.73 | 14.7 | 0.70 | 2087.03 | 2105.89 | 2075.39 | 0 |
| 1778171400 | 2087.03 | -41.04 | -1.93 | 2128.07 | 2128.07 | 2066.2399 | 0 |
| 1778085000 | 2128.07 | -70.7 | -3.22 | 2198.77 | 2198.77 | 2062.08 | 0 |
| 1777998600 | 2198.77 | 0.28 | 0.01 | 2180.75 | 2201.27 | 2178.81 | 0 |
| 1777653000 | 2198.4899 | 0 | 0.00 | 2198.4899 | 2198.4899 | 2198.4899 | 0 |
| 1777566600 | 2198.4899 | 29.39 | 1.35 | 2169.1 | 2202.93 | 2133.89 | 0 |
| 1777480200 | 2169.1 | -1.11 | -0.05 | 2170.21 | 2198.4899 | 2166.61 | 0 |
| 1777393800 | 2170.21 | 40.48 | 1.90 | 2129.73 | 2193.5 | 2129.73 | 0 |
| 1777307400 | 2129.73 | -5.27 | -0.25 | 2135 | 2153.3 | 2122.52 | 0 |
| 1777048200 | 2135 | 11.09 | 0.52 | 2123.91 | 2168.55 | 2123.91 | 0 |
| 1776961800 | 2123.91 | 16.08 | 0.76 | 2107.83 | 2143.87 | 2107.83 | 0 |
| 1776875400 | 2107.83 | 27.45 | 1.32 | 2080.38 | 2123.35 | 2080.38 | 0 |
| 1776789000 | 2080.38 | 17.19 | 0.83 | 2063.19 | 2084.26 | 2056.25 | 0 |
| 1776702600 | 2063.19 | 37.16 | 1.83 | 2026.03 | 2091.7399 | 2026.03 | 0 |
| 1776443400 | 2026.03 | -112.3 | -5.25 | 2138.33 | 2156.9 | 1983.89 | 0 |
| 1776357000 | 2138.33 | 12.2 | 0.57 | 2126.13 | 2149.42 | 2062.08 | 0 |
| 1776270600 | 2126.13 | -19.68 | -0.92 | 2145.81 | 2158.29 | 2125.02 | 0 |
| 1776184200 | 2145.81 | -62.94 | -2.85 | 2208.75 | 2210.9699 | 2138.05 | 0 |
| 1776097800 | 2208.75 | 29.11 | 1.34 | 2179.64 | 2217.07 | 2179.64 | 0 |
| 1775838600 | 2179.64 | -7.21 | -0.33 | 2186.85 | 2186.85 | 2139.16 | 0 |
| 1775752200 | 2186.85 | 57.12 | 2.68 | 2129.73 | 2194.34 | 2129.45 | 0 |
| 1775665800 | 2129.73 | -67.93 | -3.09 | 2197.66 | 2197.66 | 2018.82 | 0 |
| 1775579400 | 2197.66 | -4.44 | -0.20 | 2202.1 | 2227.61 | 2185.19 | 0 |
| 1775147400 | 2202.1 | 51.57 | 2.40 | 2150.53 | 2225.67 | 2150.53 | 0 |
| 1775061000 | 2150.53 | -92.88 | -4.14 | 2243.41 | 2243.41 | 2133.06 | 0 |
| 1774974600 | 2243.41 | -3.05 | -0.14 | 2246.46 | 2246.46 | 2198.77 | 0 |
| 1774888200 | 2246.46 | 70.15 | 3.22 | 2176.31 | 2255.33 | 2176.31 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
