Hot Features
프리미엄
FTSEurofirst 300 Electricity Index (E3X651010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.6 | 3.27728100852 | 1910.12 | 1984.45 | 1910.12 | 0 | 0 | IX |
| 4 | -26.89 | -1.34476222863 | 1999.61 | 2001.33 | 1896.79 | 0 | 0 | IX |
| 12 | 8.52 | 0.433764382446 | 1964.2 | 2027.78 | 1896.79 | 0 | 0 | IX |
| 26 | 17.11 | 0.874918823283 | 1955.61 | 2160.18 | 1867.38 | 0 | 0 | IX |
| 52 | 178.24 | 9.9326824484 | 1794.48 | 2160.18 | 1683.35 | 0 | 0 | IX |
| 156 | 62.22 | 3.25673907354 | 1910.5 | 2160.18 | 1515.91 | 0 | 0 | IX |
| 260 | 1841.46 | 1402.91025446 | 131.26 | 2166.02 | 131.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1972.72 | -3.29 | -0.17 | 1977.01 | 1983.4 | 1963.7 | 0 |
| 1738344600 | 1976.01 | 3.24 | 0.16 | 1972.79 | 1984.45 | 1969.54 | 0 |
| 1738258200 | 1972.77 | 22.34 | 1.15 | 1950.65 | 1979.71 | 1948.13 | 0 |
| 1738171800 | 1950.43 | 2.07 | 0.11 | 1948.74 | 1952.77 | 1932.05 | 0 |
| 1738085400 | 1948.36 | 22.01 | 1.14 | 1926.95 | 1964.77 | 1922.16 | 0 |
| 1737999000 | 1926.35 | 16.49 | 0.86 | 1910.12 | 1950.93 | 1910.12 | 0 |
| 1737739800 | 1909.86 | -5.15 | -0.27 | 1914.81 | 1918.43 | 1896.79 | 0 |
| 1737653400 | 1915.01 | -0.79 | -0.04 | 1915.94 | 1923.24 | 1905.73 | 0 |
| 1737567000 | 1915.8 | -27.93 | -1.44 | 1943.81 | 1943.81 | 1912.71 | 0 |
| 1737480600 | 1943.73 | 0.46 | 0.02 | 1943.33 | 1944.94 | 1914.56 | 0 |
| 1737394200 | 1943.27 | -35.74 | -1.81 | 1978.97 | 1978.97 | 1939.44 | 0 |
| 1737135000 | 1979.01 | 13.42 | 0.68 | 1964.9 | 1988.48 | 1964.9 | 0 |
| 1737048600 | 1965.59 | 4.16 | 0.21 | 1960.93 | 1965.59 | 1943.98 | 0 |
| 1736962200 | 1961.43 | 29.71 | 1.54 | 1932.03 | 1962.75 | 1932.03 | 0 |
| 1736875800 | 1931.72 | 1.19 | 0.06 | 1930.34 | 1937.98 | 1925.19 | 0 |
| 1736789400 | 1930.53 | -4.18 | -0.22 | 1940.86 | 1942.36 | 1929.56 | 0 |
| 1736530200 | 1934.71 | -40.96 | -2.07 | 1975.67 | 1975.67 | 1931.62 | 0 |
| 1736443800 | 1975.67 | 8.3 | 0.42 | 1967.37 | 1982.47 | 1962.28 | 0 |
| 1736357400 | 1967.37 | -16.77 | -0.85 | 1984.14 | 1984.45 | 1944.59 | 0 |
| 1736271000 | 1984.14 | -12.56 | -0.63 | 1996.7 | 2001.33 | 1980.15 | 0 |
| 1736184600 | 1996.7 | -2.91 | -0.15 | 1999.61 | 1999.67 | 1974.33 | 0 |
| 1735925400 | 1999.61 | 11.63 | 0.59 | 1987.98 | 2005.39 | 1986.05 | 0 |
| 1735839000 | 1987.98 | 39.4 | 2.02 | 1948.58 | 1987.98 | 1948.4 | 0 |
| 1735666200 | 1948.58 | 6.25 | 0.32 | 1942.33 | 1952.94 | 1942.33 | 0 |
| 1735579800 | 1942.33 | 3.36 | 0.17 | 1938.97 | 1950.48 | 1936.02 | 0 |
| 1735320600 | 1938.97 | 5.88 | 0.30 | 1933.09 | 1938.97 | 1915.47 | 0 |
| 1735061400 | 1933.09 | 4.03 | 0.21 | 1929.06 | 1933.45 | 1929.06 | 0 |
| 1734975000 | 1929.06 | 3.36 | 0.17 | 1925.7 | 1934.74 | 1918.63 | 0 |
| 1734715800 | 1925.7 | 5.34 | 0.28 | 1920.36 | 1926.2 | 1902.12 | 0 |
| 1734629400 | 1920.36 | -25.05 | -1.29 | 1945.41 | 1945.66 | 1900.9 | 0 |
| 1734543000 | 1945.41 | -8.31 | -0.43 | 1953.72 | 1959.84 | 1941.09 | 0 |
| 1734456600 | 1953.72 | -5.18 | -0.26 | 1958.9 | 1959.22 | 1940.26 | 0 |
| 1734370200 | 1958.9 | 0.2 | 0.01 | 1958.7 | 1962.7 | 1950.42 | 0 |
| 1734111000 | 1958.7 | -7.47 | -0.38 | 1966.17 | 1969.25 | 1956.11 | 0 |
| 1734024600 | 1966.17 | -3.37 | -0.17 | 1969.54 | 1975.39 | 1963.91 | 0 |
| 1733938200 | 1969.54 | -12.25 | -0.62 | 1981.79 | 1982.57 | 1965.4 | 0 |
| 1733851800 | 1981.79 | -2.15 | -0.11 | 1983.94 | 1987.04 | 1975.45 | 0 |
| 1733765400 | 1983.94 | -17.16 | -0.86 | 2001.1 | 2005.47 | 1981.99 | 0 |
| 1733506200 | 2001.1 | -10.73 | -0.53 | 2011.83 | 2017.52 | 1999.3 | 0 |
| 1733419800 | 2011.83 | 12.55 | 0.63 | 1999.28 | 2016.52 | 1999.2 | 0 |
| 1733333400 | 1999.28 | -15.88 | -0.79 | 2015.16 | 2015.68 | 1999.2 | 0 |
| 1733247000 | 2015.16 | 0.91 | 0.05 | 2014.25 | 2027.74 | 2010.66 | 0 |
| 1733160600 | 2014.25 | 0.43 | 0.02 | 2013.82 | 2027.78 | 2003.28 | 0 |
| 1732901400 | 2013.82 | -0.88 | -0.04 | 2014.7 | 2016.05 | 2001.38 | 0 |
| 1732815000 | 2014.7 | 11.44 | 0.57 | 2003.26 | 2018.65 | 1997.52 | 0 |
| 1732728600 | 2003.26 | 11.06 | 0.56 | 1992.2 | 2003.26 | 1978.07 | 0 |
| 1732642200 | 1992.2 | -12.52 | -0.62 | 2004.72 | 2010.84 | 1988.57 | 0 |
| 1732555800 | 2004.72 | -4.27 | -0.21 | 2008.99 | 2021.78 | 2004.72 | 0 |
| 1732296600 | 2008.99 | 37.67 | 1.91 | 1971.32 | 2011.45 | 1971.04 | 0 |
| 1732210200 | 1971.32 | 4.14 | 0.21 | 1967.18 | 1983.54 | 1963.15 | 0 |
| 1732123800 | 1967.18 | -7.4 | -0.37 | 1974.58 | 1989.58 | 1960.92 | 0 |
| 1732037400 | 1974.58 | -3.49 | -0.18 | 1978.07 | 1992.86 | 1958.83 | 0 |
| 1731951000 | 1978.07 | -18.8 | -0.94 | 1996.87 | 2003.36 | 1967.31 | 0 |
| 1731691800 | 1996.87 | 11.67 | 0.59 | 1985.2 | 2004.77 | 1980.49 | 0 |
| 1731605400 | 1985.2 | 36.9 | 1.89 | 1948.3 | 1985.2 | 1944.98 | 0 |
| 1731519000 | 1948.3 | 0.35 | 0.02 | 1947.95 | 1960.33 | 1939.26 | 0 |
| 1731432600 | 1947.95 | -35.59 | -1.79 | 1983.54 | 1983.54 | 1947.95 | 0 |
| 1731346200 | 1983.54 | 19.34 | 0.98 | 1964.2 | 1991.8 | 1964.2 | 0 |
| 1731087000 | 1964.2 | 11.06 | 0.57 | 1953.14 | 1974.67 | 1953.14 | 0 |
| 1731000600 | 1953.14 | -13.19 | -0.67 | 1966.33 | 1972.25 | 1949.53 | 0 |
| 1730914200 | 1966.33 | -80.13 | -3.92 | 2046.46 | 2047.53 | 1955.08 | 0 |
| 1730827800 | 2046.46 | -5.78 | -0.28 | 2052.2399 | 2064.16 | 2046.46 | 0 |
| 1730741400 | 2052.2399 | -3.87 | -0.19 | 2056.11 | 2069.69 | 2051.88 | 0 |
