Hot Features
プレミアム
FTSE World Europe ex Eurozone (WI03)
FTSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.15 | 0.0948586605957 | 158.13 | 158.28 | 153.78 | 0 | 0 | IX |
| 4 | -5.25 | -3.2104201064 | 163.53 | 167.29 | 153.78 | 0 | 0 | IX |
| 12 | -12.8 | -7.48187982231 | 171.08 | 172 | 153.78 | 0 | 0 | IX |
| 26 | -8.25 | -4.95406233111 | 166.53 | 177.45 | 153.78 | 0 | 0 | IX |
| 52 | 1.21 | 0.770357165595 | 157.07 | 177.45 | 151.7 | 0 | 0 | IX |
| 156 | -4.74 | -2.90761869709 | 163.02 | 177.45 | 114.15 | 0 | 0 | IX |
| 260 | 18.02 | 12.8475688008 | 140.26 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730136600 | 169.67 | 0.43 | 0.25 | 169.24 | 170 | 168.59 | 0 |
| 1729873800 | 169.24 | 0.3 | 0.18 | 168.94 | 169.59 | 168.77 | 0 |
| 1729787400 | 168.94 | 0.28 | 0.17 | 168.66 | 170.11 | 168.66 | 0 |
| 1729701000 | 168.66 | -1.01 | -0.60 | 169.67 | 169.77 | 168.48 | 0 |
| 1729614600 | 169.67 | -0.76 | -0.45 | 170.43 | 170.43 | 168.75 | 0 |
| 1729528200 | 170.43 | -1.1 | -0.64 | 171.53 | 171.98 | 170.27 | 0 |
| 1729269000 | 171.53 | 0.06 | 0.03 | 171.47 | 172 | 171.03 | 0 |
| 1729182600 | 171.47 | 0.79 | 0.46 | 170.68 | 171.77 | 170.08 | 0 |
| 1729096200 | 170.68 | -0.23 | -0.13 | 170.91 | 170.99 | 170.06 | 0 |
| 1729009800 | 170.91 | -0.64 | -0.37 | 171.55 | 171.81 | 170.91 | 0 |
| 1728923400 | 171.55 | 0.11 | 0.06 | 171.44 | 171.58 | 170.69 | 0 |
| 1728664200 | 171.44 | 1.16 | 0.68 | 170.28 | 171.68 | 170.08 | 0 |
| 1728577800 | 170.28 | -0.46 | -0.27 | 170.74 | 171.26 | 170.08 | 0 |
| 1728491400 | 170.74 | 0.79 | 0.46 | 169.95 | 170.85 | 169.84 | 0 |
| 1728405000 | 169.95 | -1.31 | -0.76 | 171.26 | 171.42 | 169.6 | 0 |
| 1728318600 | 171.26 | 0.55 | 0.32 | 170.71 | 171.65 | 170.28 | 0 |
| 1728059400 | 170.71 | -0.37 | -0.22 | 171.08 | 171.77 | 170.24 | 0 |
| 1727973000 | 171.08 | -1.96 | -1.13 | 173.04 | 173.04 | 170.78 | 0 |
| 1727886600 | 173.04 | -0.59 | -0.34 | 173.63 | 174.36 | 172.64 | 0 |
| 1727800200 | 173.63 | -1.4 | -0.80 | 175.03 | 175.03 | 173.24 | 0 |
| 1727713800 | 175.03 | -1.6 | -0.91 | 176.63 | 176.63 | 174.85 | 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
