Hot Features
プレミアム
FTSE World Europe ex Eurozone (WI03)
FTSE
登録してリアルタイムのチャート、分析ツール、価格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 | 3.01 | 1.85287780856 | 162.45 | 165.77 | 162.44 | 0 | 0 | IX |
| 4 | 7.99 | 5.07398234584 | 157.47 | 165.77 | 154.25 | 0 | 0 | IX |
| 12 | -1.32 | -0.791461805972 | 166.78 | 168.81 | 153.78 | 0 | 0 | IX |
| 26 | -3.64 | -2.15257244234 | 169.1 | 177.45 | 153.78 | 0 | 0 | IX |
| 52 | 8.82 | 5.63074565884 | 156.64 | 177.45 | 153.25 | 0 | 0 | IX |
| 156 | 9.98 | 6.41883200412 | 155.48 | 177.45 | 114.15 | 0 | 0 | IX |
| 260 | 26.51 | 19.0788053257 | 138.95 | 177.45 | 90.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 164.83 | -0.52 | -0.31 | 164.62 | 165.69 | 164.62 | 0 |
| 1737999000 | 165.35 | 0.25 | 0.15 | 164.37 | 165.63 | 163.68 | 0 |
| 1737739800 | 165.1 | 1.64 | 1.00 | 164.27 | 165.57 | 164.27 | 0 |
| 1737653400 | 163.46 | 0.53 | 0.33 | 162.8 | 163.59 | 162.44 | 0 |
| 1737567000 | 162.93 | 0.71 | 0.44 | 162.44999 | 164.15 | 162.44999 | 0 |
| 1737480600 | 162.22 | 1.12 | 0.70 | 160.82 | 162.37 | 160.51 | 0 |
| 1737394200 | 161.1 | 1.28 | 0.80 | 160.04 | 161.99 | 159.6 | 0 |
| 1737135000 | 159.82 | 0.87 | 0.55 | 158.5 | 160.52 | 158.5 | 0 |
| 1737048600 | 158.94999 | 1.22 | 0.77 | 157.44 | 158.94999 | 157.44 | 0 |
| 1736962200 | 157.72999 | 2.42 | 1.56 | 155.71 | 157.96 | 155.71 | 0 |
| 1736875800 | 155.31 | 0.57 | 0.37 | 155.54 | 156.4 | 154.85 | 0 |
| 1736789400 | 154.74 | -1.81 | -1.16 | 154.47 | 155.07 | 154.25 | 0 |
| 1736530200 | 156.55 | -2.09 | -1.32 | 158.63999 | 158.78 | 156.26 | 0 |
| 1736443800 | 158.63999 | 0.72 | 0.46 | 157.91999 | 158.84 | 157.03 | 0 |
| 1736357400 | 157.91999 | -1.09 | -0.69 | 159.01 | 159.08 | 156.94999 | 0 |
| 1736271000 | 159.01 | 0.06 | 0.04 | 158.94999 | 159.69999 | 158.43 | 0 |
| 1736184600 | 158.94999 | 1.52 | 0.97 | 157.43 | 159.4 | 157.43 | 0 |
| 1735925400 | 157.43 | -0.02 | -0.01 | 157.44999 | 157.81 | 157.08 | 0 |
| 1735839000 | 157.44999 | -0.02 | -0.01 | 157.47 | 158.08 | 157.07 | 0 |
| 1735666200 | 157.47 | 0.53 | 0.34 | 156.94 | 157.88999 | 156.94 | 0 |
| 1735579800 | 156.94 | -1.34 | -0.85 | 158.28 | 158.34 | 156.37 | 0 |
| 1735320600 | 158.28 | 1.41 | 0.90 | 156.88 | 158.28 | 156.88 | 0 |
| 1735061400 | 156.87 | 0.34 | 0.22 | 156.53 | 157.16 | 156.53 | 0 |
| 1734975000 | 156.53 | 0.53 | 0.34 | 156 | 157.41999 | 156 | 0 |
| 1734715800 | 156 | -2.13 | -1.35 | 158.13 | 158.13 | 153.78 | 0 |
| 1734629400 | 158.13 | -4.02 | -2.48 | 162.15 | 162.15 | 157.82 | 0 |
| 1734543000 | 162.15 | -0.41 | -0.25 | 162.56 | 162.85 | 162.05 | 0 |
| 1734456600 | 162.56 | -0.91 | -0.56 | 163.47 | 163.47 | 161.91 | 0 |
| 1734370200 | 163.47 | 0.52 | 0.32 | 162.94999 | 163.63 | 162.72999 | 0 |
| 1734111000 | 162.94999 | -1.37 | -0.83 | 164.32 | 164.32 | 162.65 | 0 |
| 1734024600 | 164.32 | -0.63 | -0.38 | 164.94999 | 165.47 | 164.19 | 0 |
| 1733938200 | 164.94999 | 0.28 | 0.17 | 164.66999 | 165.68 | 163.91999 | 0 |
| 1733851800 | 164.66999 | -2.26 | -1.35 | 166.93 | 166.93 | 164.66 | 0 |
| 1733765400 | 166.93 | 0.82 | 0.49 | 166.11 | 167.06 | 166.11 | 0 |
| 1733506200 | 166.11 | -0.25 | -0.15 | 166.36 | 167.29 | 165.96 | 0 |
| 1733419800 | 166.36 | 0.83 | 0.50 | 165.53 | 166.36 | 165.29 | 0 |
| 1733333400 | 165.53 | 0.23 | 0.14 | 165.3 | 165.63999 | 164.8 | 0 |
| 1733247000 | 165.3 | 1.16 | 0.71 | 164.13999 | 165.97 | 164.13999 | 0 |
| 1733160600 | 164.13999 | -0.22 | -0.13 | 164.36 | 165.09 | 163.43 | 0 |
| 1732901400 | 164.36 | 0.83 | 0.51 | 163.53 | 164.36 | 163.13 | 0 |
| 1732815000 | 163.53 | 0.27 | 0.17 | 163.26 | 163.69999 | 162.83 | 0 |
| 1732728600 | 163.26 | 1.41 | 0.87 | 161.85 | 163.26 | 161.85 | 0 |
| 1732642200 | 161.85 | -0.55 | -0.34 | 162.4 | 163.09 | 161.38 | 0 |
| 1732555800 | 162.4 | 0.89 | 0.55 | 161.51 | 163.13999 | 161.51 | 0 |
| 1732296600 | 161.51 | 0.97 | 0.60 | 160.54 | 161.68 | 159.72999 | 0 |
| 1732210200 | 160.54 | 0.65 | 0.41 | 159.88999 | 160.65 | 159.27 | 0 |
| 1732123800 | 159.88999 | -0.51 | -0.32 | 160.4 | 161.29 | 159.66 | 0 |
| 1732037400 | 160.4 | -0.02 | -0.01 | 160.41999 | 161.44 | 158.88 | 0 |
| 1731951000 | 160.41999 | 0.72 | 0.45 | 159.69999 | 160.41999 | 159.19999 | 0 |
| 1731691800 | 159.69999 | -2.01 | -1.24 | 161.71 | 161.71 | 159.52 | 0 |
| 1731605400 | 161.71 | 0.64 | 0.40 | 161.07 | 161.88999 | 160.08 | 0 |
| 1731519000 | 161.07 | -0.35 | -0.22 | 161.41999 | 161.77 | 159.96 | 0 |
| 1731432600 | 161.41999 | -3.57 | -2.16 | 164.99 | 164.99 | 161.25 | 0 |
| 1731346200 | 164.99 | 0.42 | 0.26 | 164.57 | 165.61 | 163.88999 | 0 |
| 1731087000 | 164.57 | -1.8 | -1.08 | 166.37 | 166.37 | 164.26 | 0 |
| 1731000600 | 166.37 | 1.54 | 0.93 | 164.83 | 167.06 | 164.83 | 0 |
| 1730914200 | 164.83 | -1.95 | -1.17 | 166.78 | 168.81 | 164.13999 | 0 |
| 1730827800 | 166.78 | -0.35 | -0.21 | 167.13 | 167.4 | 166.26 | 0 |
| 1730741400 | 167.13 | 0.4 | 0.24 | 166.72999 | 168.15 | 166.72999 | 0 |
| 1730482200 | 166.72999 | 1.79 | 1.09 | 164.94 | 167.34 | 164.94 | 0 |
| 1730395800 | 164.94 | -2.4 | -1.43 | 167.34 | 167.34 | 164.36 | 0 |
| 1730309400 | 167.34 | -0.9 | -0.53 | 168.24 | 168.39 | 166.26 | 0 |
| 1730223000 | 168.24 | -1.43 | -0.84 | 169.67 | 170.11 | 168.18 | 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
