Ft Eu Adex B (FEUD)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727454600 | 3195 | 16.5 | 0.52 | 3187.5 | 3201.25 | 3182.5 | 528 |
1727368200 | 3178.5 | 15.25 | 0.48 | 3173.5 | 3189.75 | 3166.25 | 1535 |
1727281800 | 3163.25 | 6.25 | 0.20 | 3163.25 | 3163.25 | 3163.25 | 0 |
1727195400 | 3157 | 25.25 | 0.81 | 3167.5 | 3167.5 | 3145.25 | 300 |
1727109000 | 3131.75 | -23.25 | -0.74 | 3131.75 | 3131.75 | 3131.75 | 369 |
1726849800 | 3155 | -36.5 | -1.14 | 3155 | 3155 | 3155 | 1124 |
1726763400 | 3191.5 | 38 | 1.21 | 3179.5 | 3192.5 | 3173 | 1066 |
1726677000 | 3153.5 | -3.25 | -0.10 | 3153.5 | 3153.5 | 3153.5 | 142 |
1726590600 | 3156.75 | 31.25 | 1.00 | 3145.5 | 3161.25 | 3141.75 | 830 |
1726504200 | 3125.5 | -4.75 | -0.15 | 3125.5 | 3125.5 | 3125.5 | 185 |
1726245000 | 3130.25 | 34.25 | 1.11 | 3130.25 | 3130.25 | 3130.25 | 51 |
1726158600 | 3096 | 18.75 | 0.61 | 3096 | 3096 | 3096 | 260 |
1726072200 | 3077.25 | 4 | 0.13 | 3077.25 | 3077.25 | 3077.25 | 821 |
1725985800 | 3073.25 | -41.25 | -1.32 | 3073.25 | 3073.25 | 3073.25 | 0 |
1725899400 | 3114.5 | 24 | 0.78 | 3117.5 | 3124 | 3099 | 2459 |
1725640200 | 3090.5 | -53 | -1.69 | 3090.5 | 3090.5 | 3090.5 | 254 |
1725553800 | 3143.5 | 12.5 | 0.40 | 3143.5 | 3143.5 | 3143.5 | 0 |
1725467400 | 3131 | -23.5 | -0.74 | 3131 | 3131 | 3131 | 251 |
1725381000 | 3154.5 | -43 | -1.34 | 3154.5 | 3154.5 | 3154.5 | 0 |
1725294600 | 3197.5 | 2.5 | 0.08 | 3197.5 | 3197.5 | 3197.5 | 30 |
1725035400 | 3195 | 27.5 | 0.87 | 3195 | 3195 | 3195 | 1555 |
1724949000 | 3167.5 | -6.25 | -0.20 | 3175 | 3181 | 3157.75 | 2521 |
1724862600 | 3173.75 | -4 | -0.13 | 3173.75 | 3173.75 | 3173.75 | 180 |
1724776200 | 3177.75 | -5.5 | -0.17 | 3177.75 | 3177.75 | 3177.75 | 1367 |
1724430600 | 3183.25 | 22 | 0.70 | 3175 | 3183.5 | 3175 | 712 |
1724344200 | 3161.25 | -7 | -0.22 | 3161.25 | 3161.25 | 3161.25 | 0 |
1724257800 | 3168.25 | 9.75 | 0.31 | 3164.5 | 3178.75 | 3153 | 2228 |
1724171400 | 3158.5 | -22.25 | -0.70 | 3168 | 3172.75 | 3145.75 | 580 |
1724085000 | 3180.75 | 29.25 | 0.93 | 3159 | 3183.25 | 3159 | 1059 |
1723825800 | 3151.5 | 1 | 0.03 | 3151 | 3161 | 3137.5 | 1108 |
1723739400 | 3150.5 | 28.75 | 0.92 | 3114.5 | 3164 | 3109 | 925 |
1723653000 | 3121.75 | 34.75 | 1.13 | 3126 | 3127.75 | 3107.75 | 103 |
1723566600 | 3087 | 4.5 | 0.15 | 3076.5 | 3090.25 | 3067.75 | 400 |
1723480200 | 3082.5 | 3 | 0.10 | 3082.5 | 3082.5 | 3082.5 | 7 |
1723221000 | 3079.5 | 7.75 | 0.25 | 3091 | 3101 | 3063.5 | 2608 |
1723134600 | 3071.75 | -21.5 | -0.70 | 3066.5 | 3081.75 | 3058 | 263 |
1723048200 | 3093.25 | 66.5 | 2.20 | 3084.5 | 3098.25 | 3080.25 | 567 |
1722961800 | 3026.75 | 12 | 0.40 | 3026.75 | 3026.75 | 3026.75 | 8 |
1722875400 | 3014.75 | -50.25 | -1.64 | 3014.75 | 3014.75 | 3014.75 | 105 |
1722616200 | 3065 | -83.75 | -2.66 | 3065 | 3065 | 3065 | 305 |
1722529800 | 3148.75 | -76.75 | -2.38 | 3148.75 | 3148.75 | 3148.75 | 0 |
1722443400 | 3225.5 | 6 | 0.19 | 3256 | 3259 | 3214 | 6095 |
1722357000 | 3219.5 | 22 | 0.69 | 3195.5 | 3230.25 | 3195.5 | 451 |
1722270600 | 3197.5 | -18.5 | -0.58 | 3224 | 3230.5 | 3194.25 | 98 |
1722011400 | 3216 | 28.5 | 0.89 | 3215.5 | 3220.5 | 3208 | 308 |
1721925000 | 3187.5 | -18.75 | -0.58 | 3151 | 3197 | 3145 | 4257 |
1721838600 | 3206.25 | -25.75 | -0.80 | 3206.25 | 3206.25 | 3206.25 | 381 |
1721752200 | 3232 | -18.5 | -0.57 | 3232 | 3232 | 3232 | 0 |
1721665800 | 3250.5 | 37.25 | 1.16 | 3245.5 | 3258.5 | 3242 | 2359 |
1721406600 | 3213.25 | -19 | -0.59 | 3205 | 3222.25 | 3197.25 | 386 |
1721320200 | 3232.25 | 23.25 | 0.72 | 3223.5 | 3237 | 3219.5 | 332 |
1721233800 | 3209 | -9.75 | -0.30 | 3209 | 3209 | 3209 | 0 |
1721147400 | 3218.75 | -10.75 | -0.33 | 3200.5 | 3222.75 | 3196 | 1232 |
1721061000 | 3229.5 | -14.25 | -0.44 | 3229.5 | 3229.5 | 3229.5 | 176 |
1720801800 | 3243.75 | 21.75 | 0.68 | 3224.5 | 3245.25 | 3216.75 | 933 |
1720715400 | 3222 | 11.5 | 0.36 | 3209.5 | 3227 | 3198.75 | 2711 |
1720629000 | 3210.5 | 21.75 | 0.68 | 3198.5 | 3213.5 | 3195.75 | 1666 |
1720542600 | 3188.75 | -33.75 | -1.05 | 3209.5 | 3214 | 3170.75 | 1850 |
1720456200 | 3222.5 | -1.25 | -0.04 | 3222.5 | 3222.5 | 3222.5 | 49 |
1720197000 | 3223.75 | -14.5 | -0.45 | 3233.5 | 3242.5 | 3211.5 | 1228 |
1720110600 | 3238.25 | 30.5 | 0.95 | 3238.25 | 3238.25 | 3238.25 | 502 |
1720024200 | 3207.75 | 44.75 | 1.41 | 3204.5 | 3229.5 | 3188.75 | 6476 |
1719937800 | 3163 | -26.5 | -0.83 | 3163 | 3163 | 3163 | 0 |
1719851400 | 3189.5 | 49.25 | 1.57 | 3175 | 3198.25 | 3175 | 938 |
1719592200 | 3140.25 | 2.75 | 0.09 | 3140.25 | 3140.25 | 3140.25 | 38 |
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